iShares iBonds Dec 2027 Term Corporate ETF (IBDS) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.17 ($0.03) 0.13%
iShares iBonds Dec 2027 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2027 Term Corporate ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.13 |
Previous Close | $24.17 |
High | $24.18 |
Low | $24.13 |
Adjusted Open | $24.13 |
Previous Adjusted Close | $24.17 |
Adjusted High | $24.18 |
Adjusted Low | $24.13 |
About iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2027 Maturity Corporate Index (the “Underlying Index”). The Fund may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates.The Fund is a term fund that will terminate on or about December 15, 2027, at which time it will distribute its remaining net assets to shareholders pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index is composed of U.S. dollar-denominated, taxable, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds scheduled to mature after December 31, 2026 and before December 16, 2027. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Underlying Index consists of U.S. dollar-denominated, investment-grade securities publicly issued by U.S. and non-U.S. corporate issuers that have $300 million or more of outstanding face value at the time of inclusion. The non-U.S. corporate issuers included in the Underlying Index consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond included in the Underlying Index must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with registration rights. Further, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies named below must be rated “investment-grade” by at least two of the three rating agencies, which is defined as Baa3 or higher by Moody’s Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade in order to be included in the Underlying Index.The Underlying Index is constructed with the following methodology. The parent index, the Bloomberg Barclays U.S. Corporate Index (the “Parent Index”), representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of securities maturing outside of the maturity range defined above. During the final two years of the Underlying Index, bonds that mature in 2027 but had been screened out of the Parent Index due to being within one year of maturity will be added back into the Underlying Index until such bonds reach maturity. Securities are then market-cap weighted within the Underlying Index, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index. The securities in the Underlying Index are updated on the last calendar day of each month until six months prior to maturity. The last rebalance date will be on June 30, 2027. During this final six month period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded to below investment-grade per the eligibility criteria described above. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value.When a bond that is included in the Underlying Index matures, its maturity value will be represented in the Underlying Index by cash throughout the remaining life of the Underlying Index. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By December 15, 2027, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds fixed maturity series of bond ETFs sponsored by BlackRock, Inc. (“BlackRock”). The iShares iBonds fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By December 15, 2027, the Underlying Index is expected to consist almost entirely of cash acquired in this manner. On or around this date, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
Historical Stock Data for iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $24.13 | $24.18 | $24.13 | $24.17 | $24.17 | 347,490 |
2025-03-27 | $24.13 | $24.14 | $24.12 | $24.14 | $24.14 | 683,528 |
2025-03-26 | $24.12 | $24.13 | $24.12 | $24.13 | $24.13 | 350,385 |
2025-03-25 | $24.14 | $24.15 | $24.11 | $24.13 | $24.13 | 449,594 |
2025-03-24 | $24.15 | $24.15 | $24.12 | $24.12 | $24.12 | 450,222 |
2025-03-21 | $24.17 | $24.17 | $24.14 | $24.14 | $24.14 | 224,214 |
2025-03-20 | $24.17 | $24.17 | $24.13 | $24.13 | $24.13 | 431,623 |
2025-03-19 | $24.07 | $24.14 | $24.06 | $24.14 | $24.14 | 363,322 |
2025-03-18 | $24.05 | $24.09 | $24.05 | $24.07 | $24.07 | 515,279 |
2025-03-17 | $24.06 | $24.08 | $24.05 | $24.05 | $24.05 | 445,822 |
2025-03-14 | $24.08 | $24.09 | $24.06 | $24.07 | $24.07 | 318,553 |
2025-03-13 | $24.04 | $24.08 | $24.04 | $24.08 | $24.08 | 430,457 |
2025-03-12 | $24.08 | $24.08 | $24.04 | $24.05 | $24.05 | 553,890 |
2025-03-11 | $24.18 | $24.18 | $24.08 | $24.09 | $24.09 | 651,573 |
2025-03-10 | $24.12 | $24.13 | $24.10 | $24.13 | $24.13 | 475,497 |
2025-03-07 | $24.14 | $24.14 | $24.07 | $24.08 | $24.08 | 503,912 |
2025-03-06 | $24.11 | $24.11 | $24.08 | $24.11 | $24.11 | 610,089 |
2025-03-05 | $24.12 | $24.14 | $24.09 | $24.09 | $24.09 | 656,395 |
2025-03-04 | $24.11 | $24.14 | $24.10 | $24.11 | $24.11 | 758,602 |
2025-03-03 | $24.06 | $24.11 | $24.04 | $24.11 | $24.11 | 540,124 |
2025-02-28 | $24.14 | $24.17 | $24.09 | $24.16 | $24.07 | 601,162 |
2025-02-27 | $24.12 | $24.14 | $24.10 | $24.12 | $24.03 | 593,590 |
2025-02-26 | $24.12 | $24.13 | $24.10 | $24.12 | $24.03 | 537,999 |
2025-02-25 | $24.12 | $24.13 | $24.11 | $24.12 | $24.03 | 456,508 |
2025-02-24 | $24.07 | $24.10 | $24.07 | $24.08 | $23.99 | 487,106 |
2025-02-21 | $24.04 | $24.08 | $24.04 | $24.06 | $24.06 | 637,509 |
2025-02-20 | $24.04 | $24.05 | $24.03 | $24.03 | $24.03 | 588,667 |
2025-02-19 | $24.02 | $24.04 | $24.01 | $24.03 | $24.03 | 3,797,700 |
2025-02-18 | $24.01 | $24.05 | $24.01 | $24.02 | $24.02 | 446,704 |
2025-02-14 | $24.03 | $24.05 | $24.02 | $24.04 | $24.04 | 336,095 |
2025-02-13 | $23.97 | $24.01 | $23.97 | $24.00 | $24.00 | 427,961 |
2025-02-12 | $23.95 | $23.97 | $23.95 | $23.96 | $23.96 | 740,630 |
2025-02-11 | $23.97 | $23.99 | $23.97 | $23.99 | $23.99 | 392,243 |
2025-02-10 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 383,130 |
2025-02-07 | $23.99 | $24.11 | $23.97 | $23.98 | $23.98 | 549,285 |
2025-02-06 | $24.01 | $24.02 | $24.00 | $24.00 | $24.00 | 835,634 |
2025-02-05 | $24.02 | $24.05 | $24.00 | $24.02 | $24.02 | 1,002,392 |
2025-02-04 | $23.97 | $24.01 | $23.97 | $24.01 | $24.01 | 675,096 |
2025-02-03 | $23.99 | $23.99 | $23.96 | $23.98 | $23.98 | 655,361 |
2025-01-31 | $24.09 | $24.10 | $24.07 | $24.08 | $23.99 | 548,361 |
2025-01-30 | $24.06 | $24.09 | $24.06 | $24.08 | $23.99 | 627,738 |
2025-01-29 | $24.09 | $24.11 | $24.05 | $24.06 | $23.97 | 801,734 |
2025-01-28 | $24.06 | $24.08 | $24.06 | $24.08 | $23.99 | 574,759 |
2025-01-27 | $24.06 | $24.08 | $24.05 | $24.07 | $23.98 | 794,962 |
2025-01-24 | $24.03 | $24.05 | $24.02 | $24.03 | $23.94 | 546,761 |
2025-01-23 | $24.00 | $24.03 | $23.99 | $24.03 | $23.94 | 564,208 |
2025-01-22 | $24.00 | $24.02 | $24.00 | $24.00 | $23.91 | 459,541 |
2025-01-21 | $24.00 | $24.02 | $24.00 | $24.01 | $23.92 | 509,424 |
2025-01-17 | $24.02 | $24.02 | $23.95 | $24.00 | $24.00 | 560,848 |
2025-01-16 | $24.00 | $24.02 | $23.97 | $24.02 | $24.02 | 785,808 |
2025-01-15 | $24.00 | $24.00 | $23.97 | $23.98 | $23.98 | 604,117 |
2025-01-14 | $23.90 | $23.93 | $23.90 | $23.92 | $23.92 | 661,361 |
2025-01-13 | $23.90 | $23.91 | $23.89 | $23.90 | $23.90 | 818,503 |
2025-01-10 | $23.95 | $23.95 | $23.91 | $23.92 | $23.92 | 699,119 |
2025-01-08 | $23.99 | $23.99 | $23.96 | $23.96 | $23.96 | 756,721 |
2025-01-07 | $23.97 | $23.97 | $23.94 | $23.96 | $23.96 | 757,525 |
2025-01-06 | $23.96 | $23.98 | $23.95 | $23.97 | $23.97 | 498,903 |
2025-01-03 | $23.96 | $23.98 | $23.96 | $23.96 | $23.96 | 392,208 |
2025-01-02 | $23.99 | $24.00 | $23.95 | $23.97 | $23.97 | 768,308 |
2024-12-31 | $23.97 | $23.98 | $23.95 | $23.96 | $23.96 | 468,870 |
2024-12-30 | $23.95 | $23.97 | $23.94 | $23.96 | $23.96 | 695,088 |
2024-12-27 | $23.92 | $23.94 | $23.91 | $23.92 | $23.92 | 2,284,573 |
2024-12-26 | $23.90 | $23.93 | $23.89 | $23.93 | $23.93 | 689,630 |
2024-12-24 | $23.94 | $23.94 | $23.89 | $23.92 | $23.92 | 930,080 |
2024-12-23 | $23.89 | $23.93 | $23.88 | $23.90 | $23.90 | 828,843 |
2024-12-20 | $23.94 | $23.94 | $23.90 | $23.90 | $23.90 | 3,468,619 |
2024-12-19 | $23.91 | $23.91 | $23.87 | $23.88 | $23.88 | 358,056 |
2024-12-18 | $23.98 | $23.98 | $23.86 | $23.87 | $23.87 | 941,789 |
2024-12-17 | $24.03 | $24.05 | $24.03 | $24.04 | $23.95 | 400,326 |
2024-12-16 | $24.04 | $24.06 | $24.04 | $24.04 | $23.95 | 308,086 |
2024-12-13 | $24.06 | $24.08 | $24.04 | $24.05 | $23.96 | 320,514 |
2024-12-12 | $24.07 | $24.08 | $24.06 | $24.08 | $23.99 | 354,358 |
2024-12-11 | $24.12 | $24.16 | $24.08 | $24.09 | $24.00 | 426,141 |
2024-12-10 | $24.07 | $24.10 | $24.07 | $24.09 | $24.00 | 298,161 |
2024-12-09 | $24.10 | $24.12 | $24.08 | $24.10 | $24.01 | 668,457 |
2024-12-06 | $24.11 | $24.11 | $24.07 | $24.10 | $24.01 | 429,456 |
2024-12-05 | $24.07 | $24.07 | $24.04 | $24.06 | $23.97 | 504,153 |
2024-12-04 | $24.03 | $24.08 | $24.03 | $24.08 | $23.99 | 549,004 |
2024-12-03 | $24.04 | $24.06 | $24.03 | $24.05 | $23.96 | 614,439 |
2024-12-02 | $24.01 | $24.06 | $24.01 | $24.05 | $23.96 | 740,984 |
2024-11-29 | $24.10 | $24.14 | $24.10 | $24.14 | $24.14 | 141,189 |
2024-11-27 | $24.10 | $24.11 | $24.07 | $24.09 | $24.09 | 329,558 |
2024-11-26 | $24.04 | $24.07 | $24.02 | $24.07 | $24.07 | 446,178 |
2024-11-25 | $24.05 | $24.16 | $24.04 | $24.06 | $24.06 | 563,858 |
2024-11-22 | $24.01 | $24.02 | $23.99 | $23.99 | $23.99 | 711,567 |
2024-11-21 | $24.03 | $24.04 | $24.00 | $24.00 | $24.00 | 367,070 |
2024-11-20 | $24.02 | $24.03 | $24.01 | $24.01 | $24.01 | 381,529 |
2024-11-19 | $24.07 | $24.07 | $24.02 | $24.04 | $24.04 | 436,354 |
2024-11-18 | $23.99 | $24.03 | $23.99 | $24.02 | $24.02 | 389,095 |
2024-11-15 | $23.97 | $24.02 | $23.95 | $24.00 | $24.00 | 397,719 |
2024-11-14 | $24.02 | $24.02 | $23.97 | $23.98 | $23.98 | 472,523 |
2024-11-13 | $24.02 | $24.02 | $23.99 | $24.00 | $24.00 | 321,964 |
2024-11-12 | $24.00 | $24.01 | $23.97 | $23.99 | $23.99 | 311,992 |
2024-11-11 | $24.01 | $24.03 | $24.01 | $24.03 | $24.03 | 273,517 |
2024-11-08 | $24.04 | $24.08 | $24.04 | $24.04 | $24.04 | 398,410 |
2024-11-07 | $24.03 | $24.08 | $24.03 | $24.07 | $24.07 | 535,878 |
2024-11-06 | $23.95 | $24.01 | $23.95 | $23.99 | $23.99 | 400,002 |
2024-11-05 | $24.01 | $24.03 | $23.92 | $24.02 | $24.02 | 585,497 |
2024-11-04 | $24.02 | $24.03 | $24.00 | $24.01 | $24.01 | 2,017,954 |
2024-11-01 | $24.01 | $24.04 | $23.97 | $23.98 | $23.98 | 470,174 |
2024-10-31 | $24.06 | $24.10 | $24.05 | $24.09 | $24.00 | 444,086 |
2024-10-30 | $24.10 | $24.15 | $24.09 | $24.10 | $24.01 | 285,214 |
2024-10-29 | $24.09 | $24.14 | $24.08 | $24.14 | $24.05 | 428,092 |
2024-10-28 | $24.11 | $24.14 | $24.09 | $24.10 | $24.01 | 170,870 |
2024-10-25 | $24.13 | $24.16 | $24.11 | $24.13 | $24.04 | 277,271 |
2024-10-24 | $24.13 | $24.15 | $24.12 | $24.13 | $24.04 | 240,330 |
2024-10-23 | $24.13 | $24.13 | $24.10 | $24.11 | $24.02 | 259,648 |
2024-10-22 | $24.14 | $24.16 | $24.13 | $24.14 | $24.05 | 384,965 |
2024-10-21 | $24.17 | $24.18 | $24.14 | $24.14 | $24.05 | 341,892 |
2024-10-18 | $24.21 | $24.22 | $24.19 | $24.21 | $24.12 | 338,912 |
2024-10-17 | $24.20 | $24.21 | $24.18 | $24.19 | $24.10 | 593,538 |
2024-10-16 | $24.20 | $24.24 | $24.20 | $24.22 | $24.13 | 888,779 |
2024-10-15 | $24.19 | $24.21 | $24.19 | $24.20 | $24.11 | 433,447 |
2024-10-14 | $24.19 | $24.20 | $24.17 | $24.20 | $24.11 | 251,439 |
2024-10-11 | $24.17 | $24.21 | $24.17 | $24.20 | $24.11 | 259,203 |
2024-10-10 | $24.16 | $24.19 | $24.14 | $24.18 | $24.09 | 677,899 |
2024-10-09 | $24.15 | $24.15 | $24.13 | $24.14 | $24.05 | 739,893 |
2024-10-08 | $24.13 | $24.17 | $24.13 | $24.17 | $24.08 | 426,838 |
2024-10-07 | $24.09 | $24.15 | $24.09 | $24.13 | $24.04 | 668,807 |
2024-10-04 | $24.21 | $24.21 | $24.15 | $24.16 | $24.07 | 529,292 |
2024-10-03 | $24.28 | $24.29 | $24.26 | $24.26 | $24.17 | 785,181 |
2024-10-02 | $24.29 | $24.32 | $24.28 | $24.31 | $24.22 | 532,126 |
2024-10-01 | $24.31 | $24.34 | $24.29 | $24.31 | $24.22 | 1,812,628 |
2024-09-30 | $24.36 | $24.41 | $24.36 | $24.37 | $24.19 | 362,445 |
2024-09-27 | $24.39 | $24.42 | $24.38 | $24.41 | $24.41 | 294,945 |
2024-09-26 | $24.39 | $24.40 | $24.35 | $24.37 | $24.37 | 455,379 |
2024-09-25 | $24.39 | $24.41 | $24.39 | $24.39 | $24.39 | 263,955 |
2024-09-24 | $24.37 | $24.43 | $24.36 | $24.41 | $24.41 | 366,468 |
2024-09-23 | $24.36 | $24.41 | $24.36 | $24.39 | $24.39 | 359,484 |
2024-09-20 | $24.37 | $24.42 | $24.35 | $24.41 | $24.41 | 571,921 |
2024-09-19 | $24.35 | $24.39 | $24.35 | $24.38 | $24.38 | 278,208 |
2024-09-18 | $24.34 | $24.42 | $24.33 | $24.35 | $24.35 | 348,163 |
2024-09-17 | $24.36 | $24.68 | $24.35 | $24.37 | $24.37 | 400,816 |
2024-09-16 | $24.38 | $24.39 | $24.36 | $24.38 | $24.38 | 268,996 |
2024-09-13 | $24.36 | $24.37 | $24.35 | $24.36 | $24.36 | 453,506 |
2024-09-12 | $24.30 | $24.33 | $24.28 | $24.31 | $24.31 | 3,124,711 |
2024-09-11 | $24.31 | $24.34 | $24.29 | $24.31 | $24.31 | 473,132 |
2024-09-10 | $24.28 | $24.33 | $24.28 | $24.33 | $24.33 | 337,716 |
2024-09-09 | $24.27 | $24.32 | $24.26 | $24.28 | $24.28 | 490,691 |
2024-09-06 | $24.27 | $24.31 | $24.23 | $24.27 | $24.27 | 370,582 |
2024-09-05 | $24.24 | $24.26 | $24.21 | $24.23 | $24.23 | 348,623 |
2024-09-04 | $24.17 | $24.22 | $24.15 | $24.22 | $24.22 | 3,892,870 |
2024-09-03 | $24.13 | $24.19 | $24.13 | $24.15 | $24.15 | 367,841 |
2024-08-30 | $24.21 | $24.24 | $24.21 | $24.22 | $24.22 | 326,199 |
2024-08-29 | $24.23 | $24.24 | $24.21 | $24.23 | $24.23 | 486,637 |
2024-08-28 | $24.25 | $24.25 | $24.23 | $24.23 | $24.23 | 341,104 |
2024-08-27 | $24.21 | $24.26 | $24.20 | $24.26 | $24.26 | 503,995 |
2024-08-26 | $24.25 | $24.26 | $24.21 | $24.22 | $24.22 | 299,357 |
2024-08-23 | $24.18 | $24.24 | $24.17 | $24.23 | $24.23 | 456,356 |
2024-08-22 | $24.18 | $24.18 | $24.14 | $24.16 | $24.16 | 371,086 |
2024-08-21 | $24.17 | $24.22 | $24.15 | $24.18 | $24.18 | 342,824 |
2024-08-20 | $24.11 | $24.16 | $24.11 | $24.14 | $24.14 | 310,971 |
2024-08-19 | $24.10 | $24.14 | $24.10 | $24.10 | $24.10 | 381,280 |
2024-08-16 | $24.08 | $24.11 | $24.07 | $24.10 | $24.10 | 321,387 |
2024-08-15 | $24.08 | $24.09 | $24.04 | $24.07 | $24.07 | 360,203 |
2024-08-14 | $24.11 | $24.15 | $24.11 | $24.13 | $24.13 | 250,038 |
2024-08-13 | $24.11 | $24.14 | $24.10 | $24.13 | $24.13 | 268,640 |
2024-08-12 | $24.02 | $24.08 | $24.02 | $24.08 | $24.08 | 262,219 |
2024-08-09 | $24.06 | $24.06 | $24.03 | $24.05 | $24.05 | 539,331 |
2024-08-08 | $24.00 | $24.05 | $23.99 | $24.03 | $24.03 | 278,959 |
2024-08-07 | $24.06 | $24.06 | $24.01 | $24.03 | $24.03 | 358,121 |
2024-08-06 | $24.07 | $24.08 | $24.01 | $24.06 | $24.06 | 429,530 |
2024-08-05 | $24.16 | $24.16 | $24.06 | $24.09 | $24.09 | 507,916 |
2024-08-02 | $24.06 | $24.14 | $24.06 | $24.12 | $24.12 | 271,772 |
2024-08-01 | $23.94 | $24.00 | $23.94 | $23.99 | $23.99 | 336,123 |
2024-07-31 | $23.97 | $24.04 | $23.96 | $24.03 | $24.03 | 427,372 |
2024-07-30 | $23.96 | $23.98 | $23.93 | $23.96 | $23.96 | 345,020 |
2024-07-29 | $23.96 | $23.97 | $23.94 | $23.96 | $23.96 | 335,858 |
2024-07-26 | $23.95 | $23.95 | $23.93 | $23.95 | $23.95 | 342,453 |
2024-07-25 | $23.91 | $23.92 | $23.89 | $23.90 | $23.90 | 284,149 |
2024-07-24 | $23.90 | $23.93 | $23.88 | $23.88 | $23.88 | 338,149 |
2024-07-23 | $23.89 | $23.91 | $23.88 | $23.89 | $23.89 | 442,494 |
2024-07-22 | $23.84 | $23.92 | $23.84 | $23.87 | $23.87 | 322,822 |
2024-07-19 | $23.86 | $23.89 | $23.86 | $23.88 | $23.88 | 274,321 |
2024-07-18 | $23.91 | $23.95 | $23.90 | $23.90 | $23.90 | 201,794 |
2024-07-17 | $23.87 | $23.93 | $23.87 | $23.92 | $23.92 | 252,339 |
2024-07-16 | $23.89 | $23.93 | $23.87 | $23.92 | $23.92 | 325,102 |
2024-07-15 | $23.89 | $23.95 | $23.89 | $23.89 | $23.89 | 279,895 |
2024-07-12 | $23.87 | $23.91 | $23.87 | $23.91 | $23.91 | 252,587 |
2024-07-11 | $23.83 | $23.87 | $23.83 | $23.86 | $23.86 | 334,495 |
2024-07-10 | $23.79 | $23.79 | $23.77 | $23.79 | $23.79 | 401,018 |
2024-07-09 | $23.78 | $23.78 | $23.75 | $23.77 | $23.77 | 274,945 |
2024-07-08 | $23.80 | $23.80 | $23.77 | $23.78 | $23.78 | 613,662 |
2024-07-05 | $23.76 | $23.80 | $23.73 | $23.78 | $23.78 | 276,225 |
2024-07-03 | $23.69 | $23.73 | $23.68 | $23.71 | $23.71 | 318,855 |
2024-07-02 | $23.65 | $23.68 | $23.65 | $23.66 | $23.66 | 299,712 |
2024-07-01 | $23.61 | $23.64 | $23.61 | $23.63 | $23.63 | 277,866 |
2024-06-28 | $23.75 | $23.78 | $23.73 | $23.73 | $23.64 | 326,531 |
2024-06-27 | $23.74 | $23.76 | $23.73 | $23.75 | $23.66 | 312,132 |
2024-06-26 | $23.73 | $23.73 | $23.70 | $23.73 | $23.64 | 205,696 |
2024-06-25 | $23.76 | $23.76 | $23.74 | $23.75 | $23.66 | 273,025 |
2024-06-24 | $23.75 | $23.77 | $23.74 | $23.77 | $23.68 | 275,363 |
2024-06-21 | $23.77 | $23.77 | $23.73 | $23.76 | $23.67 | 361,483 |
2024-06-20 | $23.73 | $23.75 | $23.73 | $23.75 | $23.66 | 372,521 |
2024-06-18 | $23.77 | $23.78 | $23.75 | $23.76 | $23.67 | 935,234 |
2024-06-17 | $23.75 | $23.75 | $23.72 | $23.73 | $23.64 | 242,712 |
2024-06-14 | $23.74 | $23.76 | $23.74 | $23.76 | $23.67 | 225,395 |
2024-06-13 | $23.75 | $23.79 | $23.75 | $23.77 | $23.68 | 251,427 |
2024-06-12 | $23.75 | $23.78 | $23.72 | $23.73 | $23.64 | 223,392 |
2024-06-11 | $23.66 | $23.67 | $23.64 | $23.66 | $23.57 | 276,349 |
2024-06-10 | $23.63 | $23.64 | $23.62 | $23.64 | $23.55 | 299,606 |
2024-06-07 | $23.66 | $23.66 | $23.64 | $23.64 | $23.55 | 282,540 |
2024-06-06 | $23.69 | $23.73 | $23.69 | $23.73 | $23.64 | 420,920 |
2024-06-05 | $23.69 | $23.73 | $23.67 | $23.72 | $23.63 | 427,877 |
2024-06-04 | $23.70 | $23.72 | $23.67 | $23.69 | $23.60 | 421,127 |
2024-06-03 | $23.65 | $23.67 | $23.62 | $23.67 | $23.58 | 363,390 |
2024-05-31 | $23.68 | $23.71 | $23.68 | $23.71 | $23.54 | 310,106 |
2024-05-30 | $23.65 | $23.67 | $23.64 | $23.66 | $23.49 | 320,453 |
2024-05-29 | $23.63 | $23.63 | $23.59 | $23.63 | $23.46 | 304,018 |
2024-05-28 | $23.68 | $23.69 | $23.63 | $23.64 | $23.47 | 290,652 |
2024-05-24 | $23.64 | $23.67 | $23.64 | $23.66 | $23.66 | 269,276 |
2024-05-23 | $23.65 | $23.68 | $23.63 | $23.64 | $23.64 | 264,673 |
2024-05-22 | $23.65 | $23.70 | $23.65 | $23.68 | $23.68 | 209,694 |
2024-05-21 | $23.71 | $23.72 | $23.69 | $23.71 | $23.71 | 575,120 |
2024-05-20 | $23.70 | $23.70 | $23.69 | $23.69 | $23.69 | 247,105 |
2024-05-17 | $23.70 | $23.72 | $23.69 | $23.70 | $23.70 | 308,867 |
2024-05-16 | $23.72 | $23.73 | $23.70 | $23.70 | $23.70 | 713,773 |
2024-05-15 | $23.72 | $23.74 | $23.71 | $23.72 | $23.72 | 274,033 |
2024-05-14 | $23.64 | $23.67 | $23.64 | $23.66 | $23.66 | 232,552 |
2024-05-13 | $23.66 | $23.67 | $23.63 | $23.63 | $23.63 | 254,980 |
2024-05-10 | $23.64 | $23.65 | $23.62 | $23.63 | $23.63 | 224,344 |
2024-05-09 | $23.66 | $23.68 | $23.65 | $23.66 | $23.66 | 279,915 |
2024-05-08 | $23.64 | $23.65 | $23.63 | $23.65 | $23.65 | 265,630 |
2024-05-07 | $23.68 | $23.68 | $23.63 | $23.64 | $23.64 | 395,115 |
2024-05-06 | $23.66 | $23.67 | $23.64 | $23.65 | $23.65 | 305,433 |
2024-05-03 | $23.66 | $23.67 | $23.62 | $23.63 | $23.63 | 262,295 |
2024-05-02 | $23.51 | $23.58 | $23.51 | $23.58 | $23.58 | 258,778 |
2024-05-01 | $23.48 | $23.53 | $23.45 | $23.50 | $23.50 | 453,998 |
2024-04-30 | $23.57 | $23.57 | $23.52 | $23.54 | $23.45 | 293,305 |
2024-04-29 | $23.54 | $23.58 | $23.54 | $23.58 | $23.49 | 383,313 |
2024-04-26 | $23.56 | $23.56 | $23.53 | $23.55 | $23.55 | 205,801 |
2024-04-25 | $23.51 | $23.54 | $23.49 | $23.54 | $23.54 | 193,718 |
2024-04-24 | $23.56 | $23.57 | $23.53 | $23.56 | $23.56 | 213,954 |
2024-04-23 | $23.53 | $23.60 | $23.52 | $23.58 | $23.58 | 257,564 |
2024-04-22 | $23.52 | $23.54 | $23.52 | $23.54 | $23.54 | 248,772 |
2024-04-19 | $23.54 | $23.54 | $23.49 | $23.51 | $23.51 | 218,606 |
2024-04-18 | $23.52 | $23.52 | $23.49 | $23.51 | $23.51 | 325,083 |
2024-04-17 | $23.51 | $23.54 | $23.50 | $23.52 | $23.52 | 347,991 |
2024-04-16 | $23.48 | $23.49 | $23.44 | $23.48 | $23.48 | 309,939 |
2024-04-15 | $23.52 | $23.52 | $23.48 | $23.50 | $23.50 | 263,993 |
2024-04-12 | $23.57 | $23.58 | $23.55 | $23.57 | $23.57 | 320,182 |
2024-04-11 | $23.55 | $23.55 | $23.50 | $23.53 | $23.53 | 247,659 |
2024-04-10 | $23.56 | $23.56 | $23.50 | $23.50 | $23.50 | 290,232 |
2024-04-09 | $23.68 | $23.70 | $23.67 | $23.67 | $23.67 | 246,766 |
2024-04-08 | $23.65 | $23.67 | $23.63 | $23.64 | $23.64 | 228,091 |
2024-04-05 | $23.69 | $23.70 | $23.67 | $23.67 | $23.67 | 205,273 |
2024-04-04 | $23.73 | $23.73 | $23.68 | $23.72 | $23.72 | 254,590 |
2024-04-03 | $23.64 | $23.70 | $23.64 | $23.70 | $23.70 | 304,731 |
2024-04-02 | $23.65 | $23.67 | $23.63 | $23.66 | $23.66 | 588,501 |
2024-04-01 | $23.71 | $23.74 | $23.65 | $23.67 | $23.67 | 350,404 |
2024-03-28 | $23.82 | $23.83 | $23.77 | $23.80 | $23.71 | 290,117 |
2024-03-27 | $23.82 | $23.86 | $23.80 | $23.84 | $23.75 | 475,258 |
2024-03-26 | $23.80 | $23.81 | $23.77 | $23.79 | $23.70 | 434,348 |
2024-03-25 | $23.83 | $23.83 | $23.78 | $23.80 | $23.71 | 280,478 |
2024-03-22 | $23.82 | $23.83 | $23.81 | $23.82 | $23.73 | 280,899 |
2024-03-21 | $23.80 | $23.82 | $23.77 | $23.79 | $23.70 | 509,147 |
2024-03-20 | $23.75 | $23.78 | $23.71 | $23.77 | $23.68 | 414,896 |
2024-03-19 | $23.72 | $23.74 | $23.70 | $23.73 | $23.64 | 298,158 |
2024-03-18 | $23.70 | $23.71 | $23.68 | $23.68 | $23.59 | 251,895 |
2024-03-15 | $23.68 | $23.70 | $23.68 | $23.68 | $23.59 | 784,160 |
2024-03-14 | $23.72 | $23.72 | $23.69 | $23.70 | $23.61 | 239,543 |
2024-03-13 | $23.75 | $23.77 | $23.73 | $23.73 | $23.64 | 268,212 |
2024-03-12 | $23.78 | $23.79 | $23.75 | $23.75 | $23.66 | 238,081 |
2024-03-11 | $23.81 | $23.81 | $23.78 | $23.79 | $23.70 | 368,894 |
2024-03-08 | $23.82 | $23.84 | $23.80 | $23.81 | $23.72 | 396,970 |
2024-03-07 | $23.77 | $23.80 | $23.74 | $23.78 | $23.69 | 314,963 |
2024-03-06 | $23.75 | $23.77 | $23.72 | $23.72 | $23.63 | 822,150 |
2024-03-05 | $23.72 | $23.75 | $23.71 | $23.73 | $23.64 | 279,275 |
2024-03-04 | $23.71 | $23.71 | $23.68 | $23.69 | $23.60 | 296,190 |
2024-03-01 | $23.66 | $23.74 | $23.61 | $23.74 | $23.74 | 369,449 |
2024-02-29 | $23.73 | $23.75 | $23.70 | $23.73 | $23.65 | 276,898 |
2024-02-28 | $23.72 | $23.73 | $23.67 | $23.73 | $23.65 | 245,381 |
2024-02-27 | $23.69 | $23.72 | $23.67 | $23.70 | $23.62 | 288,019 |
2024-02-26 | $23.77 | $23.77 | $23.67 | $23.70 | $23.62 | 380,624 |
2024-02-23 | $23.74 | $23.75 | $23.72 | $23.75 | $23.75 | 814,364 |
2024-02-22 | $23.74 | $23.75 | $23.71 | $23.73 | $23.73 | 253,963 |
2024-02-21 | $23.80 | $23.82 | $23.72 | $23.75 | $23.75 | 477,421 |
2024-02-20 | $23.77 | $23.79 | $23.76 | $23.78 | $23.78 | 416,847 |
2024-02-16 | $23.67 | $23.73 | $23.67 | $23.72 | $23.72 | 334,749 |
2024-02-15 | $23.78 | $23.79 | $23.74 | $23.77 | $23.77 | 298,223 |
2024-02-14 | $23.73 | $23.74 | $23.68 | $23.74 | $23.74 | 297,826 |
2024-02-13 | $23.72 | $23.74 | $23.66 | $23.68 | $23.68 | 304,811 |
2024-02-12 | $23.81 | $23.82 | $23.78 | $23.81 | $23.81 | 829,558 |
2024-02-09 | $23.81 | $23.81 | $23.76 | $23.78 | $23.78 | 270,711 |
2024-02-08 | $23.84 | $23.84 | $23.78 | $23.81 | $23.81 | 352,334 |
2024-02-07 | $23.86 | $23.87 | $23.82 | $23.85 | $23.85 | 426,753 |
2024-02-06 | $23.80 | $23.86 | $23.78 | $23.85 | $23.85 | 351,551 |
2024-02-05 | $23.80 | $23.80 | $23.75 | $23.79 | $23.79 | 646,057 |
2024-02-02 | $23.83 | $23.86 | $23.81 | $23.86 | $23.86 | 581,215 |
2024-02-01 | $23.97 | $23.97 | $23.90 | $23.96 | $23.96 | 650,601 |
2024-01-31 | $23.96 | $24.03 | $23.94 | $24.01 | $23.92 | 376,805 |
2024-01-30 | $23.95 | $23.95 | $23.86 | $23.92 | $23.83 | 442,609 |
2024-01-29 | $23.94 | $23.94 | $23.90 | $23.92 | $23.83 | 461,276 |
2024-01-26 | $23.93 | $23.94 | $23.88 | $23.90 | $23.81 | 403,336 |
2024-01-25 | $23.91 | $23.93 | $23.89 | $23.93 | $23.93 | 517,015 |
2024-01-24 | $23.92 | $23.93 | $23.86 | $23.86 | $23.86 | 518,194 |
2024-01-23 | $23.88 | $23.88 | $23.84 | $23.87 | $23.87 | 289,656 |
2024-01-22 | $23.91 | $23.93 | $23.87 | $23.89 | $23.89 | 453,946 |
2024-01-19 | $23.85 | $23.86 | $23.82 | $23.86 | $23.86 | 450,132 |
2024-01-18 | $23.89 | $23.90 | $23.86 | $23.89 | $23.89 | 556,568 |
2024-01-17 | $23.91 | $23.91 | $23.85 | $23.86 | $23.86 | 337,619 |
2024-01-16 | $24.00 | $24.00 | $23.92 | $23.95 | $23.95 | 566,294 |
2024-01-12 | $23.98 | $24.06 | $23.97 | $24.03 | $24.03 | 554,662 |
2024-01-11 | $23.89 | $23.96 | $23.85 | $23.96 | $23.96 | 541,085 |
2024-01-10 | $23.89 | $23.90 | $23.84 | $23.86 | $23.86 | 3,142,778 |
2024-01-09 | $23.86 | $23.86 | $23.79 | $23.85 | $23.85 | 719,928 |
2024-01-08 | $23.81 | $23.86 | $23.80 | $23.84 | $23.84 | 663,685 |
2024-01-05 | $23.77 | $23.86 | $23.76 | $23.78 | $23.78 | 481,528 |
2024-01-04 | $23.79 | $23.82 | $23.75 | $23.81 | $23.81 | 503,210 |
2024-01-03 | $23.84 | $23.85 | $23.79 | $23.83 | $23.83 | 601,728 |
2024-01-02 | $23.88 | $23.88 | $23.83 | $23.86 | $23.86 | 592,293 |
2023-12-29 | $23.91 | $23.94 | $23.90 | $23.93 | $23.93 | 431,153 |
2023-12-28 | $23.93 | $23.94 | $23.90 | $23.94 | $23.94 | 500,759 |
2023-12-27 | $23.90 | $23.96 | $23.88 | $23.94 | $23.94 | 961,953 |
2023-12-26 | $23.86 | $23.87 | $23.83 | $23.87 | $23.87 | 496,466 |
2023-12-22 | $23.86 | $23.86 | $23.83 | $23.84 | $23.84 | 593,246 |
2023-12-21 | $23.86 | $23.87 | $23.82 | $23.85 | $23.85 | 364,331 |
2023-12-20 | $23.84 | $23.84 | $23.78 | $23.82 | $23.82 | 422,981 |
2023-12-19 | $23.81 | $23.81 | $23.76 | $23.78 | $23.78 | 353,309 |
2023-12-18 | $23.79 | $23.81 | $23.76 | $23.79 | $23.79 | 452,139 |
2023-12-15 | $23.78 | $23.80 | $23.76 | $23.79 | $23.79 | 1,143,257 |
2023-12-14 | $23.83 | $23.85 | $23.79 | $23.81 | $23.81 | 642,819 |
2023-12-13 | $23.64 | $23.82 | $23.60 | $23.82 | $23.74 | 503,255 |
2023-12-12 | $23.59 | $23.61 | $23.54 | $23.60 | $23.52 | 379,312 |
2023-12-11 | $23.55 | $23.56 | $23.52 | $23.56 | $23.48 | 406,398 |
2023-12-08 | $23.58 | $23.62 | $23.54 | $23.57 | $23.49 | 459,960 |
2023-12-07 | $23.66 | $23.67 | $23.63 | $23.66 | $23.58 | 5,033,186 |
2023-12-06 | $23.66 | $23.66 | $23.62 | $23.64 | $23.56 | 396,407 |
2023-12-05 | $23.60 | $23.65 | $23.59 | $23.63 | $23.55 | 302,627 |
2023-12-04 | $23.60 | $23.66 | $23.55 | $23.58 | $23.50 | 382,632 |
2023-12-01 | $23.50 | $23.63 | $23.49 | $23.63 | $23.55 | 314,153 |
2023-11-30 | $23.62 | $23.62 | $23.54 | $23.59 | $23.43 | 345,150 |
2023-11-29 | $23.61 | $23.64 | $23.59 | $23.63 | $23.63 | 468,407 |
2023-11-28 | $23.49 | $23.56 | $23.45 | $23.56 | $23.56 | 449,898 |
2023-11-27 | $23.44 | $23.49 | $23.41 | $23.49 | $23.49 | 412,829 |
2023-11-24 | $23.38 | $23.40 | $23.38 | $23.40 | $23.40 | 82,644 |
2023-11-22 | $23.44 | $23.44 | $23.38 | $23.44 | $23.44 | 353,418 |
2023-11-21 | $23.39 | $23.41 | $23.38 | $23.41 | $23.41 | 466,932 |
2023-11-20 | $23.37 | $23.39 | $23.33 | $23.39 | $23.39 | 350,303 |
2023-11-17 | $23.36 | $23.36 | $23.32 | $23.36 | $23.36 | 368,606 |
2023-11-16 | $23.36 | $23.36 | $23.31 | $23.36 | $23.36 | 367,258 |
2023-11-15 | $23.31 | $23.31 | $23.24 | $23.28 | $23.28 | 371,766 |
2023-11-14 | $23.30 | $23.34 | $23.28 | $23.33 | $23.33 | 278,404 |
2023-11-13 | $23.12 | $23.19 | $23.01 | $23.15 | $23.15 | 343,326 |
2023-11-10 | $23.16 | $23.16 | $23.11 | $23.14 | $23.14 | 291,434 |
2023-11-09 | $23.19 | $23.19 | $23.09 | $23.10 | $23.10 | 548,574 |
2023-11-08 | $23.19 | $23.20 | $23.15 | $23.18 | $23.18 | 328,760 |
2023-11-07 | $23.17 | $23.19 | $23.13 | $23.19 | $23.19 | 559,449 |
2023-11-06 | $23.18 | $23.18 | $23.11 | $23.13 | $23.13 | 232,898 |
2023-11-03 | $23.21 | $23.26 | $23.17 | $23.19 | $23.19 | 586,740 |
2023-11-02 | $23.10 | $23.12 | $23.07 | $23.11 | $23.11 | 239,908 |
2023-11-01 | $23.02 | $23.05 | $22.92 | $23.03 | $23.03 | 404,987 |
2023-10-31 | $22.97 | $23.00 | $22.96 | $22.98 | $22.90 | 182,341 |
2023-10-30 | $23.00 | $23.01 | $22.96 | $22.99 | $22.91 | 533,178 |
2023-10-27 | $23.00 | $23.28 | $22.98 | $23.02 | $23.02 | 1,030,985 |
2023-10-26 | $22.96 | $23.02 | $22.96 | $23.02 | $23.02 | 262,289 |
2023-10-25 | $22.98 | $22.98 | $22.91 | $22.94 | $22.94 | 219,029 |
2023-10-24 | $22.98 | $23.01 | $22.95 | $22.99 | $22.99 | 312,537 |
2023-10-23 | $22.90 | $22.97 | $22.88 | $22.96 | $22.96 | 867,468 |
2023-10-20 | $22.89 | $22.92 | $22.85 | $22.92 | $22.92 | 395,361 |
2023-10-19 | $22.86 | $22.87 | $22.80 | $22.84 | $22.84 | 431,080 |
2023-10-18 | $22.90 | $22.91 | $22.83 | $22.87 | $22.87 | 234,855 |
2023-10-17 | $22.96 | $22.96 | $22.88 | $22.91 | $22.91 | 225,906 |
2023-10-16 | $23.06 | $23.12 | $23.00 | $23.04 | $23.04 | 225,956 |
2023-10-13 | $23.12 | $23.12 | $23.06 | $23.07 | $23.07 | 184,667 |
2023-10-12 | $23.03 | $23.09 | $23.01 | $23.05 | $23.05 | 322,412 |
2023-10-11 | $23.13 | $23.13 | $23.08 | $23.10 | $23.10 | 269,356 |
2023-10-10 | $23.09 | $23.13 | $23.06 | $23.12 | $23.12 | 446,951 |
2023-10-09 | $23.03 | $23.15 | $23.03 | $23.15 | $23.15 | 158,627 |
2023-10-06 | $22.93 | $22.97 | $22.89 | $22.97 | $22.97 | 185,589 |
2023-10-05 | $23.00 | $23.01 | $22.97 | $23.00 | $23.00 | 491,116 |
2023-10-04 | $22.95 | $22.97 | $22.88 | $22.97 | $22.97 | 289,933 |
2023-10-03 | $22.98 | $22.98 | $22.87 | $22.88 | $22.88 | 332,897 |
2023-10-02 | $23.05 | $23.05 | $22.96 | $22.98 | $22.98 | 364,079 |
2023-09-29 | $23.18 | $23.20 | $23.11 | $23.14 | $23.07 | 280,301 |
2023-09-28 | $23.08 | $23.13 | $23.05 | $23.13 | $23.06 | 252,232 |
2023-09-27 | $23.17 | $23.17 | $23.04 | $23.07 | $23.00 | 167,045 |
2023-09-26 | $23.19 | $23.19 | $23.11 | $23.13 | $23.06 | 192,727 |
2023-09-25 | $23.16 | $23.19 | $23.14 | $23.17 | $23.10 | 267,621 |
2023-09-22 | $23.17 | $23.21 | $23.14 | $23.21 | $23.14 | 191,692 |
2023-09-21 | $23.15 | $23.16 | $23.10 | $23.15 | $23.08 | 233,764 |
2023-09-20 | $23.27 | $23.27 | $23.17 | $23.20 | $23.13 | 399,144 |
2023-09-19 | $23.23 | $23.25 | $23.19 | $23.21 | $23.14 | 230,679 |
2023-09-18 | $23.23 | $23.26 | $23.22 | $23.25 | $23.18 | 153,509 |
2023-09-15 | $23.25 | $23.26 | $23.23 | $23.25 | $23.18 | 169,975 |
2023-09-14 | $23.30 | $23.31 | $23.26 | $23.27 | $23.20 | 152,482 |
2023-09-13 | $23.25 | $23.28 | $23.23 | $23.26 | $23.19 | 404,797 |
2023-09-12 | $23.26 | $23.27 | $23.23 | $23.26 | $23.19 | 301,206 |
2023-09-11 | $23.28 | $23.28 | $23.24 | $23.25 | $23.18 | 350,234 |
2023-09-08 | $23.29 | $23.32 | $23.25 | $23.28 | $23.21 | 212,272 |
2023-09-07 | $23.25 | $23.28 | $23.22 | $23.28 | $23.21 | 424,360 |
2023-09-06 | $23.29 | $23.30 | $23.20 | $23.22 | $23.15 | 342,065 |
2023-09-05 | $23.31 | $23.31 | $23.23 | $23.27 | $23.20 | 180,236 |
2023-09-01 | $23.39 | $23.41 | $23.29 | $23.32 | $23.24 | 266,230 |
2023-08-31 | $23.43 | $23.47 | $23.39 | $23.47 | $23.32 | 263,076 |
2023-08-30 | $23.44 | $23.45 | $23.39 | $23.41 | $23.26 | 367,211 |
2023-08-29 | $23.30 | $23.42 | $23.28 | $23.42 | $23.27 | 261,026 |
2023-08-28 | $23.32 | $23.33 | $23.26 | $23.33 | $23.18 | 215,644 |
2023-08-25 | $23.28 | $23.31 | $23.22 | $23.25 | $23.10 | 193,232 |
2023-08-24 | $23.30 | $23.33 | $23.27 | $23.28 | $23.13 | 226,321 |
2023-08-23 | $23.27 | $23.34 | $23.24 | $23.30 | $23.15 | 239,009 |
2023-08-22 | $23.21 | $23.23 | $23.18 | $23.19 | $23.04 | 413,009 |
2023-08-21 | $23.23 | $23.24 | $23.19 | $23.20 | $23.05 | 222,140 |
2023-08-18 | $23.24 | $23.29 | $23.19 | $23.26 | $23.11 | 226,602 |
2023-08-17 | $23.26 | $23.26 | $23.18 | $23.19 | $23.04 | 211,407 |
2023-08-16 | $23.31 | $23.31 | $23.22 | $23.24 | $23.09 | 281,484 |
2023-08-15 | $23.30 | $23.32 | $23.27 | $23.27 | $23.12 | 184,366 |
2023-08-14 | $23.34 | $23.34 | $23.26 | $23.31 | $23.16 | 218,349 |
2023-08-11 | $23.32 | $23.36 | $23.32 | $23.34 | $23.19 | 351,420 |
2023-08-10 | $23.51 | $23.51 | $23.37 | $23.37 | $23.37 | 342,708 |
2023-08-09 | $23.51 | $23.51 | $23.43 | $23.43 | $23.43 | 285,459 |
2023-08-08 | $23.53 | $23.53 | $23.46 | $23.52 | $23.52 | 775,169 |
2023-08-07 | $23.46 | $23.49 | $23.43 | $23.49 | $23.49 | 433,946 |
2023-08-04 | $23.37 | $23.46 | $23.36 | $23.46 | $23.46 | 286,688 |
2023-08-03 | $23.31 | $23.35 | $23.30 | $23.35 | $23.35 | 330,735 |
2023-08-02 | $23.38 | $23.38 | $23.31 | $23.36 | $23.36 | 241,447 |
2023-08-01 | $23.44 | $23.44 | $23.37 | $23.40 | $23.40 | 203,009 |
2023-07-31 | $23.51 | $23.56 | $23.25 | $23.53 | $23.45 | 154,463 |
2023-07-28 | $23.49 | $23.50 | $23.45 | $23.49 | $23.41 | 260,456 |
2023-07-27 | $23.48 | $23.53 | $23.42 | $23.44 | $23.36 | 1,037,213 |
2023-07-26 | $23.52 | $23.55 | $23.47 | $23.53 | $23.45 | 250,038 |
2023-07-25 | $23.47 | $23.47 | $23.45 | $23.45 | $23.37 | 186,495 |
2023-07-24 | $23.55 | $23.58 | $23.48 | $23.52 | $23.44 | 257,087 |
2023-07-21 | $23.53 | $23.54 | $23.48 | $23.54 | $23.46 | 260,256 |
2023-07-20 | $23.51 | $23.51 | $23.45 | $23.48 | $23.40 | 212,777 |
2023-07-19 | $23.57 | $23.59 | $23.54 | $23.56 | $23.48 | 345,462 |
2023-07-18 | $23.55 | $23.58 | $23.52 | $23.53 | $23.45 | 394,744 |
2023-07-17 | $23.52 | $23.54 | $23.47 | $23.54 | $23.46 | 183,625 |
2023-07-14 | $23.58 | $23.58 | $23.47 | $23.47 | $23.39 | 240,356 |
2023-07-13 | $23.54 | $23.61 | $23.53 | $23.60 | $23.52 | 365,703 |
2023-07-12 | $23.44 | $23.50 | $23.44 | $23.47 | $23.39 | 268,775 |
2023-07-11 | $23.36 | $23.37 | $23.31 | $23.37 | $23.29 | 208,081 |
2023-07-10 | $23.27 | $23.34 | $23.24 | $23.34 | $23.26 | 871,068 |
2023-07-07 | $23.20 | $23.27 | $23.20 | $23.23 | $23.15 | 293,834 |
2023-07-06 | $23.22 | $23.22 | $23.13 | $23.22 | $23.14 | 257,249 |
2023-07-05 | $23.36 | $23.37 | $23.29 | $23.34 | $23.26 | 279,966 |
2023-07-03 | $23.42 | $23.43 | $23.33 | $23.33 | $23.25 | 97,882 |
2023-06-30 | $23.47 | $23.49 | $23.44 | $23.48 | $23.48 | 307,750 |
2023-06-29 | $23.44 | $23.47 | $23.40 | $23.47 | $23.47 | 325,433 |
2023-06-28 | $23.51 | $23.55 | $23.48 | $23.55 | $23.55 | 176,978 |
2023-06-27 | $23.52 | $23.53 | $23.45 | $23.47 | $23.47 | 227,612 |
2023-06-26 | $23.54 | $23.71 | $23.49 | $23.50 | $23.50 | 254,913 |
2023-06-23 | $23.54 | $23.54 | $23.46 | $23.48 | $23.48 | 200,572 |
2023-06-22 | $23.50 | $23.51 | $23.44 | $23.44 | $23.44 | 227,438 |
2023-06-21 | $23.50 | $23.53 | $23.45 | $23.53 | $23.53 | 499,942 |
2023-06-20 | $23.53 | $23.54 | $23.48 | $23.51 | $23.51 | 621,466 |
2023-06-16 | $23.47 | $23.50 | $23.44 | $23.50 | $23.50 | 604,680 |
2023-06-15 | $23.46 | $23.54 | $23.46 | $23.54 | $23.54 | 223,119 |
2023-06-14 | $23.46 | $23.48 | $23.34 | $23.40 | $23.40 | 710,473 |
2023-06-13 | $23.55 | $23.55 | $23.38 | $23.39 | $23.39 | 908,482 |
2023-06-12 | $23.47 | $23.48 | $23.42 | $23.47 | $23.47 | 290,544 |
2023-06-09 | $23.48 | $23.48 | $23.41 | $23.42 | $23.42 | 1,417,395 |
2023-06-08 | $23.47 | $23.51 | $23.46 | $23.51 | $23.51 | 358,206 |
2023-06-07 | $23.50 | $23.51 | $23.41 | $23.41 | $23.41 | 270,321 |
2023-06-06 | $23.56 | $23.56 | $23.47 | $23.49 | $23.49 | 365,426 |
2023-06-05 | $23.51 | $23.56 | $23.50 | $23.50 | $23.50 | 277,429 |
2023-06-02 | $23.59 | $23.60 | $23.53 | $23.53 | $23.53 | 248,166 |
2023-06-01 | $23.64 | $23.64 | $23.58 | $23.58 | $23.58 | 733,248 |
2023-05-31 | $23.65 | $23.67 | $23.59 | $23.61 | $23.54 | 358,342 |
2023-05-30 | $23.56 | $23.61 | $23.55 | $23.59 | $23.52 | 327,482 |
2023-05-26 | $23.46 | $23.50 | $23.43 | $23.50 | $23.43 | 301,101 |
2023-05-25 | $23.54 | $23.55 | $23.47 | $23.47 | $23.47 | 293,092 |
2023-05-24 | $23.66 | $23.66 | $23.53 | $23.53 | $23.53 | 400,262 |
2023-05-23 | $23.58 | $23.65 | $23.54 | $23.62 | $23.62 | 910,280 |
2023-05-22 | $23.63 | $23.63 | $23.58 | $23.61 | $23.61 | 236,772 |
2023-05-19 | $23.56 | $23.65 | $23.55 | $23.60 | $23.60 | 143,753 |
2023-05-18 | $23.64 | $23.70 | $23.50 | $23.61 | $23.61 | 182,566 |
2023-05-17 | $23.72 | $23.75 | $23.65 | $23.66 | $23.66 | 152,483 |
2023-05-16 | $23.77 | $23.77 | $23.70 | $23.72 | $23.72 | 308,943 |
2023-05-15 | $23.82 | $23.83 | $23.75 | $23.78 | $23.78 | 179,950 |
2023-05-12 | $23.89 | $23.90 | $23.79 | $23.81 | $23.81 | 257,315 |
2023-05-11 | $23.96 | $24.02 | $23.87 | $23.87 | $23.87 | 222,899 |
2023-05-10 | $23.82 | $23.90 | $23.81 | $23.90 | $23.90 | 258,529 |
2023-05-09 | $23.75 | $23.79 | $23.73 | $23.76 | $23.76 | 151,735 |
2023-05-08 | $23.77 | $23.82 | $23.74 | $23.75 | $23.75 | 178,138 |
2023-05-05 | $23.87 | $23.88 | $23.80 | $23.81 | $23.81 | 137,755 |
2023-05-04 | $23.88 | $23.97 | $23.83 | $23.92 | $23.92 | 704,322 |
2023-05-03 | $23.86 | $23.93 | $23.83 | $23.93 | $23.93 | 1,152,582 |
2023-05-02 | $23.72 | $23.87 | $23.69 | $23.79 | $23.79 | 183,543 |
2023-05-01 | $23.81 | $23.81 | $23.68 | $23.68 | $23.68 | 156,813 |
2023-04-28 | $23.88 | $23.90 | $23.84 | $23.87 | $23.87 | 326,278 |
2023-04-27 | $23.85 | $23.85 | $23.79 | $23.79 | $23.79 | 257,401 |
2023-04-26 | $23.95 | $23.95 | $23.84 | $23.88 | $23.88 | 301,736 |
2023-04-25 | $23.86 | $23.95 | $23.86 | $23.91 | $23.91 | 136,370 |
2023-04-24 | $23.82 | $23.83 | $23.79 | $23.79 | $23.79 | 162,237 |
2023-04-21 | $23.78 | $23.82 | $23.73 | $23.75 | $23.75 | 201,078 |
2023-04-20 | $23.76 | $23.79 | $23.69 | $23.74 | $23.74 | 349,972 |
2023-04-19 | $23.69 | $23.72 | $23.67 | $23.67 | $23.67 | 307,207 |
2023-04-18 | $23.75 | $23.79 | $23.72 | $23.75 | $23.75 | 222,735 |
2023-04-17 | $23.75 | $23.79 | $23.69 | $23.69 | $23.69 | 390,743 |
2023-04-14 | $23.83 | $23.84 | $23.79 | $23.79 | $23.79 | 213,303 |
2023-04-13 | $23.90 | $23.93 | $23.87 | $23.87 | $23.87 | 163,513 |
2023-04-12 | $23.89 | $23.92 | $23.82 | $23.84 | $23.84 | 305,323 |
2023-04-11 | $23.83 | $23.84 | $23.77 | $23.79 | $23.79 | 203,531 |
2023-04-10 | $23.83 | $23.83 | $23.73 | $23.83 | $23.83 | 210,393 |
2023-04-06 | $23.95 | $23.95 | $23.88 | $23.90 | $23.90 | 326,990 |
2023-04-05 | $23.98 | $23.99 | $23.90 | $23.94 | $23.94 | 335,271 |
2023-04-04 | $23.86 | $23.94 | $23.79 | $23.93 | $23.93 | 166,941 |
2023-04-03 | $23.75 | $23.90 | $23.68 | $23.89 | $23.89 | 326,234 |
2023-03-31 | $23.68 | $23.82 | $23.68 | $23.82 | $23.75 | 157,238 |
2023-03-30 | $23.70 | $23.71 | $23.65 | $23.69 | $23.62 | 140,156 |
2023-03-29 | $23.58 | $23.68 | $23.57 | $23.67 | $23.60 | 469,757 |
2023-03-28 | $23.66 | $23.67 | $23.58 | $23.63 | $23.56 | 313,711 |
2023-03-27 | $23.75 | $23.77 | $23.63 | $23.65 | $23.58 | 240,322 |
2023-03-24 | $23.87 | $23.90 | $23.77 | $23.87 | $23.80 | 241,218 |
2023-03-23 | $23.79 | $23.84 | $23.72 | $23.81 | $23.74 | 197,177 |
2023-03-22 | $23.55 | $23.82 | $23.50 | $23.75 | $23.68 | 159,577 |
2023-03-21 | $23.53 | $23.66 | $23.46 | $23.57 | $23.50 | 248,042 |
2023-03-20 | $23.60 | $23.60 | $23.46 | $23.51 | $23.51 | 235,618 |
2023-03-17 | $23.43 | $23.66 | $23.43 | $23.56 | $23.56 | 250,810 |
2023-03-16 | $23.54 | $23.54 | $23.34 | $23.43 | $23.43 | 1,571,651 |
2023-03-15 | $23.47 | $23.49 | $23.30 | $23.49 | $23.49 | 200,685 |
2023-03-14 | $23.39 | $23.44 | $23.22 | $23.34 | $23.34 | 362,495 |
2023-03-13 | $23.56 | $23.62 | $23.32 | $23.32 | $23.32 | 372,760 |
2023-03-10 | $23.32 | $23.46 | $23.32 | $23.37 | $23.37 | 220,253 |
2023-03-09 | $23.21 | $23.27 | $23.19 | $23.19 | $23.19 | 347,573 |
2023-03-08 | $23.23 | $23.25 | $23.14 | $23.15 | $23.15 | 249,902 |
2023-03-07 | $23.30 | $23.30 | $23.17 | $23.17 | $23.17 | 344,300 |
2023-03-06 | $23.33 | $23.33 | $23.26 | $23.26 | $23.26 | 610,735 |
2023-03-03 | $23.28 | $23.28 | $23.21 | $23.27 | $23.27 | 196,251 |
2023-03-02 | $23.17 | $23.20 | $23.14 | $23.20 | $23.20 | 172,208 |
2023-03-01 | $23.29 | $23.29 | $23.18 | $23.20 | $23.20 | 1,205,089 |
2023-02-28 | $23.36 | $23.38 | $23.30 | $23.35 | $23.28 | 253,002 |
2023-02-27 | $23.38 | $23.40 | $23.34 | $23.34 | $23.27 | 189,442 |
2023-02-24 | $23.35 | $23.35 | $23.29 | $23.29 | $23.22 | 210,622 |
2023-02-23 | $23.40 | $23.43 | $23.37 | $23.40 | $23.33 | 171,002 |
2023-02-22 | $23.39 | $23.42 | $23.33 | $23.33 | $23.26 | 181,703 |
2023-02-21 | $23.46 | $23.46 | $23.32 | $23.32 | $23.25 | 256,057 |
2023-02-17 | $23.40 | $23.51 | $23.40 | $23.48 | $23.41 | 267,724 |
2023-02-16 | $23.50 | $23.50 | $23.42 | $23.42 | $23.35 | 453,031 |
2023-02-15 | $23.54 | $23.54 | $23.45 | $23.45 | $23.38 | 226,357 |
2023-02-14 | $23.61 | $23.61 | $23.45 | $23.49 | $23.42 | 247,967 |
2023-02-13 | $23.63 | $23.63 | $23.55 | $23.63 | $23.56 | 510,943 |
2023-02-10 | $23.63 | $23.67 | $23.57 | $23.58 | $23.51 | 377,976 |
2023-02-09 | $23.77 | $23.77 | $23.63 | $23.69 | $23.62 | 197,728 |
2023-02-08 | $23.73 | $23.73 | $23.68 | $23.70 | $23.70 | 199,356 |
2023-02-07 | $23.76 | $23.78 | $23.66 | $23.72 | $23.72 | 188,661 |
2023-02-06 | $23.81 | $23.81 | $23.71 | $23.74 | $23.74 | 242,226 |
2023-02-03 | $23.93 | $23.93 | $23.82 | $23.84 | $23.84 | 288,024 |
2023-02-02 | $24.08 | $24.14 | $23.95 | $23.97 | $23.97 | 357,894 |
2023-02-01 | $23.91 | $24.01 | $23.83 | $24.01 | $24.01 | 233,739 |
2023-01-31 | $23.89 | $23.96 | $23.85 | $23.96 | $23.89 | 254,220 |
2023-01-30 | $23.86 | $23.87 | $23.81 | $23.84 | $23.77 | 172,105 |
2023-01-27 | $23.88 | $23.89 | $23.83 | $23.88 | $23.88 | 227,070 |
2023-01-26 | $23.99 | $23.99 | $23.87 | $23.91 | $23.91 | 209,747 |
2023-01-25 | $23.95 | $23.96 | $23.89 | $23.96 | $23.96 | 245,939 |
2023-01-24 | $23.91 | $23.93 | $23.84 | $23.92 | $23.92 | 307,774 |
2023-01-23 | $23.90 | $23.91 | $23.86 | $23.87 | $23.87 | 559,416 |
2023-01-20 | $23.90 | $23.93 | $23.86 | $23.92 | $23.92 | 113,629 |
2023-01-19 | $23.99 | $23.99 | $23.94 | $23.99 | $23.99 | 174,021 |
2023-01-18 | $23.99 | $24.04 | $23.95 | $24.01 | $24.01 | 315,812 |
2023-01-17 | $23.82 | $23.88 | $23.78 | $23.88 | $23.88 | 236,932 |
2023-01-13 | $23.86 | $23.90 | $23.80 | $23.82 | $23.82 | 261,589 |
2023-01-12 | $23.84 | $23.91 | $23.78 | $23.91 | $23.91 | 752,635 |
2023-01-11 | $23.72 | $23.78 | $23.69 | $23.78 | $23.78 | 451,190 |
2023-01-10 | $23.80 | $23.80 | $23.62 | $23.66 | $23.66 | 758,492 |
2023-01-09 | $23.71 | $23.77 | $23.66 | $23.72 | $23.72 | 329,550 |
2023-01-06 | $23.50 | $23.68 | $23.47 | $23.68 | $23.68 | 244,271 |
2023-01-05 | $23.45 | $23.52 | $23.37 | $23.44 | $23.44 | 332,223 |
2023-01-04 | $23.50 | $23.53 | $23.46 | $23.52 | $23.52 | 283,548 |
2023-01-03 | $23.50 | $23.53 | $23.40 | $23.43 | $23.43 | 195,771 |
2022-12-30 | $23.41 | $23.41 | $23.31 | $23.37 | $23.37 | 555,316 |
2022-12-29 | $23.37 | $23.44 | $23.36 | $23.44 | $23.44 | 186,725 |
2022-12-28 | $23.36 | $23.41 | $23.33 | $23.33 | $23.33 | 377,345 |
2022-12-27 | $23.42 | $23.44 | $23.37 | $23.37 | $23.37 | 940,238 |
2022-12-23 | $23.45 | $23.52 | $23.45 | $23.47 | $23.47 | 428,363 |
2022-12-22 | $23.53 | $23.55 | $23.48 | $23.52 | $23.52 | 1,568,122 |
2022-12-21 | $23.50 | $23.52 | $23.48 | $23.52 | $23.52 | 158,991 |
2022-12-20 | $23.42 | $23.46 | $23.40 | $23.44 | $23.44 | 228,350 |
2022-12-19 | $23.58 | $23.58 | $23.46 | $23.53 | $23.53 | 251,211 |
2022-12-16 | $23.57 | $23.63 | $23.51 | $23.61 | $23.61 | 178,478 |
2022-12-15 | $23.61 | $23.64 | $23.55 | $23.64 | $23.64 | 272,792 |
2022-12-14 | $23.62 | $23.71 | $23.58 | $23.67 | $23.60 | 190,331 |
2022-12-13 | $23.92 | $23.92 | $23.61 | $23.62 | $23.55 | 385,727 |
2022-12-12 | $23.61 | $23.61 | $23.48 | $23.52 | $23.45 | 290,460 |
2022-12-09 | $23.52 | $23.59 | $23.52 | $23.53 | $23.46 | 405,904 |
2022-12-08 | $23.63 | $23.85 | $23.55 | $23.59 | $23.52 | 325,293 |
2022-12-07 | $23.59 | $23.66 | $23.55 | $23.66 | $23.59 | 212,296 |
2022-12-06 | $23.49 | $23.54 | $23.49 | $23.49 | $23.42 | 277,568 |
2022-12-05 | $23.51 | $23.58 | $23.46 | $23.49 | $23.42 | 398,281 |
2022-12-02 | $23.54 | $23.65 | $23.46 | $23.65 | $23.65 | 273,426 |
2022-12-01 | $23.48 | $23.60 | $23.48 | $23.58 | $23.58 | 183,499 |
2022-11-30 | $23.41 | $23.55 | $23.32 | $23.52 | $23.52 | 146,782 |
2022-11-29 | $23.39 | $23.43 | $23.34 | $23.36 | $23.36 | 234,576 |
2022-11-28 | $23.49 | $23.49 | $23.42 | $23.46 | $23.46 | 347,029 |
2022-11-25 | $23.43 | $23.47 | $23.41 | $23.45 | $23.45 | 23,529 |
2022-11-23 | $23.45 | $23.45 | $23.35 | $23.45 | $23.45 | 371,050 |
2022-11-22 | $23.39 | $23.39 | $23.34 | $23.37 | $23.37 | 586,777 |
2022-11-21 | $23.41 | $23.48 | $23.31 | $23.31 | $23.31 | 190,555 |
2022-11-18 | $23.36 | $23.36 | $23.28 | $23.34 | $23.34 | 515,460 |
2022-11-17 | $23.35 | $23.37 | $23.30 | $23.33 | $23.33 | 171,831 |
2022-11-16 | $23.45 | $23.48 | $23.38 | $23.48 | $23.48 | 860,927 |
2022-11-15 | $23.34 | $23.39 | $23.30 | $23.36 | $23.36 | 1,021,768 |
2022-11-14 | $23.28 | $23.31 | $23.22 | $23.28 | $23.28 | 178,174 |
2022-11-11 | $23.35 | $23.35 | $23.22 | $23.28 | $23.28 | 79,657 |
2022-11-10 | $23.12 | $23.30 | $23.12 | $23.30 | $23.30 | 297,666 |
2022-11-09 | $22.84 | $22.88 | $22.64 | $22.87 | $22.87 | 172,658 |
2022-11-08 | $22.78 | $22.86 | $22.78 | $22.82 | $22.82 | 246,703 |
2022-11-07 | $22.83 | $22.87 | $22.76 | $22.82 | $22.82 | 135,460 |
2022-11-04 | $22.71 | $22.83 | $22.71 | $22.75 | $22.75 | 200,579 |
2022-11-03 | $22.60 | $22.76 | $22.60 | $22.70 | $22.70 | 598,588 |
2022-11-02 | $22.81 | $22.96 | $22.74 | $22.76 | $22.76 | 319,043 |
2022-11-01 | $22.80 | $22.92 | $22.78 | $22.82 | $22.82 | 236,354 |
2022-10-31 | $22.90 | $22.90 | $22.80 | $22.86 | $22.80 | 177,143 |
2022-10-28 | $22.87 | $22.94 | $22.87 | $22.93 | $22.93 | 133,556 |
2022-10-27 | $22.86 | $22.99 | $22.86 | $22.93 | $22.93 | 272,798 |
2022-10-26 | $22.81 | $22.89 | $22.81 | $22.84 | $22.84 | 120,141 |
2022-10-25 | $22.75 | $22.86 | $22.73 | $22.77 | $22.77 | 269,034 |
2022-10-24 | $22.66 | $22.75 | $22.63 | $22.65 | $22.65 | 157,264 |
2022-10-21 | $22.54 | $22.71 | $22.54 | $22.71 | $22.71 | 275,685 |
2022-10-20 | $22.62 | $22.68 | $22.51 | $22.55 | $22.55 | 939,357 |
2022-10-19 | $22.68 | $22.72 | $22.60 | $22.62 | $22.62 | 396,605 |
2022-10-18 | $22.73 | $22.85 | $22.73 | $22.76 | $22.76 | 204,900 |
2022-10-17 | $22.80 | $22.83 | $22.72 | $22.75 | $22.75 | 112,020 |
2022-10-14 | $22.87 | $22.87 | $22.64 | $22.67 | $22.67 | 561,188 |
2022-10-13 | $22.63 | $22.82 | $22.57 | $22.76 | $22.76 | 753,704 |
2022-10-12 | $22.80 | $22.83 | $22.75 | $22.78 | $22.78 | 122,744 |
2022-10-11 | $22.84 | $22.91 | $22.79 | $22.79 | $22.79 | 992,935 |
2022-10-10 | $22.90 | $22.92 | $22.79 | $22.82 | $22.82 | 157,775 |
2022-10-07 | $23.00 | $23.00 | $22.90 | $22.93 | $22.93 | 78,909 |
2022-10-06 | $23.05 | $23.07 | $23.00 | $23.01 | $23.01 | 97,549 |
2022-10-05 | $23.07 | $23.11 | $23.02 | $23.06 | $23.06 | 125,533 |
2022-10-04 | $23.20 | $23.24 | $23.14 | $23.21 | $23.21 | 147,770 |
2022-10-03 | $23.05 | $23.22 | $23.01 | $23.09 | $23.09 | 138,852 |
2022-09-30 | $23.09 | $23.09 | $22.93 | $23.00 | $23.00 | 190,129 |
2022-09-29 | $22.97 | $23.02 | $22.92 | $22.99 | $22.99 | 177,010 |
2022-09-28 | $22.90 | $23.16 | $22.90 | $23.11 | $23.11 | 268,782 |
2022-09-27 | $22.98 | $23.04 | $22.77 | $22.77 | $22.77 | 668,137 |
2022-09-26 | $23.10 | $23.11 | $22.89 | $22.90 | $22.90 | 360,917 |
2022-09-23 | $23.18 | $23.20 | $23.11 | $23.14 | $23.14 | 151,279 |
2022-09-22 | $23.33 | $23.33 | $23.20 | $23.25 | $23.25 | 173,574 |
2022-09-21 | $23.40 | $23.47 | $23.30 | $23.42 | $23.42 | 106,773 |
2022-09-20 | $23.39 | $23.47 | $23.38 | $23.39 | $23.39 | 54,516 |
2022-09-19 | $23.44 | $23.52 | $23.43 | $23.46 | $23.46 | 81,568 |
2022-09-16 | $23.51 | $23.57 | $23.49 | $23.54 | $23.54 | 147,432 |
2022-09-15 | $23.55 | $23.56 | $23.50 | $23.55 | $23.55 | 97,422 |
2022-09-14 | $23.57 | $23.61 | $23.55 | $23.59 | $23.59 | 190,264 |
2022-09-13 | $23.67 | $23.68 | $23.55 | $23.58 | $23.58 | 675,454 |
2022-09-12 | $23.77 | $23.81 | $23.70 | $23.73 | $23.73 | 100,415 |
2022-09-09 | $23.75 | $23.80 | $23.70 | $23.70 | $23.70 | 158,842 |
2022-09-08 | $23.71 | $23.77 | $23.70 | $23.74 | $23.74 | 125,924 |
2022-09-07 | $23.65 | $23.79 | $23.65 | $23.74 | $23.74 | 134,690 |
2022-09-06 | $23.71 | $23.71 | $23.61 | $23.61 | $23.61 | 125,451 |
2022-09-02 | $23.76 | $23.83 | $23.74 | $23.74 | $23.74 | 80,659 |
2022-09-01 | $23.75 | $23.75 | $23.61 | $23.69 | $23.69 | 260,913 |
2022-08-31 | $23.97 | $23.97 | $23.78 | $23.80 | $23.74 | 219,394 |
2022-08-30 | $23.94 | $23.97 | $23.88 | $23.94 | $23.88 | 135,337 |
2022-08-29 | $23.94 | $23.95 | $23.91 | $23.91 | $23.85 | 151,667 |
2022-08-26 | $24.04 | $24.10 | $23.99 | $23.99 | $23.93 | 234,820 |
2022-08-25 | $24.00 | $24.12 | $24.00 | $24.10 | $24.05 | 187,163 |
2022-08-24 | $24.06 | $24.06 | $23.97 | $23.98 | $23.92 | 225,840 |
2022-08-23 | $24.02 | $24.11 | $23.99 | $24.04 | $23.98 | 448,850 |
2022-08-22 | $24.11 | $24.11 | $24.00 | $24.00 | $23.94 | 200,547 |
2022-08-19 | $24.19 | $24.19 | $24.07 | $24.13 | $24.07 | 1,648,952 |
2022-08-18 | $24.22 | $24.30 | $24.22 | $24.24 | $24.18 | 57,657 |
2022-08-17 | $24.30 | $24.30 | $24.16 | $24.19 | $24.13 | 231,266 |
2022-08-16 | $24.38 | $24.38 | $24.28 | $24.33 | $24.27 | 123,044 |
2022-08-15 | $24.37 | $24.40 | $24.37 | $24.38 | $24.32 | 115,080 |
2022-08-12 | $24.30 | $24.35 | $24.28 | $24.35 | $24.29 | 110,759 |
2022-08-11 | $24.40 | $24.42 | $24.22 | $24.22 | $24.16 | 66,188 |
2022-08-10 | $24.27 | $24.38 | $24.27 | $24.29 | $24.23 | 111,014 |
2022-08-09 | $24.26 | $24.26 | $24.15 | $24.17 | $24.11 | 86,722 |
2022-08-08 | $24.29 | $24.38 | $24.23 | $24.26 | $24.20 | 104,913 |
2022-08-05 | $24.31 | $24.31 | $24.15 | $24.19 | $24.13 | 79,922 |
2022-08-04 | $24.35 | $24.44 | $24.31 | $24.44 | $24.38 | 156,140 |
2022-08-03 | $24.24 | $24.31 | $24.16 | $24.30 | $24.24 | 106,385 |
2022-08-02 | $24.43 | $24.43 | $24.22 | $24.22 | $24.16 | 85,738 |
2022-08-01 | $24.45 | $24.47 | $24.41 | $24.43 | $24.37 | 103,195 |
2022-07-29 | $24.48 | $24.53 | $24.42 | $24.53 | $24.41 | 146,779 |
2022-07-28 | $24.52 | $24.52 | $24.39 | $24.48 | $24.36 | 1,155,596 |
2022-07-27 | $24.26 | $24.34 | $24.19 | $24.31 | $24.20 | 113,065 |
2022-07-26 | $24.24 | $24.24 | $24.15 | $24.17 | $24.06 | 101,263 |
2022-07-25 | $24.16 | $24.23 | $24.14 | $24.20 | $24.09 | 109,285 |
2022-07-22 | $24.15 | $24.28 | $24.15 | $24.26 | $24.15 | 99,656 |
2022-07-21 | $23.92 | $24.09 | $23.91 | $24.09 | $23.98 | 61,370 |
2022-07-20 | $23.93 | $23.95 | $23.83 | $23.89 | $23.78 | 355,278 |
2022-07-19 | $23.98 | $23.98 | $23.85 | $23.93 | $23.82 | 111,798 |
2022-07-18 | $23.93 | $23.96 | $23.88 | $23.94 | $23.83 | 125,883 |
2022-07-15 | $23.96 | $23.99 | $23.88 | $23.99 | $23.88 | 68,456 |
2022-07-14 | $23.91 | $23.93 | $23.78 | $23.93 | $23.82 | 73,614 |
2022-07-13 | $23.91 | $23.97 | $23.77 | $23.97 | $23.86 | 108,188 |
2022-07-12 | $23.99 | $24.00 | $23.91 | $23.94 | $23.83 | 102,113 |
2022-07-11 | $23.97 | $23.97 | $23.89 | $23.89 | $23.78 | 99,191 |
2022-07-08 | $24.04 | $24.04 | $23.84 | $23.90 | $23.79 | 130,381 |
2022-07-07 | $24.11 | $24.11 | $23.90 | $23.95 | $23.84 | 131,905 |
2022-07-06 | $24.22 | $24.22 | $23.94 | $23.94 | $23.83 | 118,468 |
2022-07-05 | $24.09 | $24.10 | $24.02 | $24.04 | $23.93 | 72,893 |
2022-07-01 | $23.95 | $24.08 | $23.94 | $24.02 | $23.91 | 64,325 |
2022-06-30 | $23.81 | $23.94 | $23.81 | $23.87 | $23.70 | 97,577 |
2022-06-29 | $23.69 | $23.79 | $23.68 | $23.78 | $23.61 | 202,115 |
2022-06-28 | $23.73 | $23.73 | $23.64 | $23.70 | $23.53 | 56,730 |
2022-06-27 | $23.72 | $23.76 | $23.69 | $23.72 | $23.55 | 358,349 |
2022-06-24 | $23.77 | $23.85 | $23.73 | $23.77 | $23.60 | 89,136 |
2022-06-23 | $23.76 | $23.86 | $23.72 | $23.75 | $23.58 | 157,928 |
2022-06-22 | $23.69 | $23.71 | $23.64 | $23.65 | $23.48 | 102,200 |
2022-06-21 | $23.47 | $23.65 | $23.47 | $23.60 | $23.43 | 80,803 |
2022-06-17 | $23.64 | $23.72 | $23.56 | $23.65 | $23.48 | 102,489 |
2022-06-16 | $23.49 | $23.67 | $23.38 | $23.61 | $23.44 | 126,178 |
2022-06-15 | $23.48 | $23.66 | $23.42 | $23.62 | $23.45 | 279,219 |
2022-06-14 | $23.52 | $23.55 | $23.31 | $23.33 | $23.16 | 108,392 |
2022-06-13 | $23.55 | $23.61 | $23.38 | $23.45 | $23.28 | 96,725 |
2022-06-10 | $23.97 | $23.97 | $23.79 | $23.80 | $23.63 | 87,766 |
2022-06-09 | $24.10 | $24.12 | $24.01 | $24.03 | $23.86 | 77,997 |
2022-06-08 | $24.10 | $24.18 | $24.10 | $24.11 | $23.94 | 139,754 |
2022-06-07 | $24.13 | $24.20 | $24.13 | $24.17 | $24.00 | 74,235 |
2022-06-06 | $24.16 | $24.18 | $24.11 | $24.11 | $23.94 | 258,728 |
2022-06-03 | $24.24 | $24.24 | $24.17 | $24.18 | $24.01 | 146,597 |
2022-06-02 | $24.37 | $24.37 | $24.19 | $24.25 | $24.08 | 108,946 |
2022-06-01 | $24.36 | $24.37 | $24.18 | $24.20 | $24.03 | 81,189 |
2022-05-31 | $24.43 | $24.43 | $24.37 | $24.39 | $24.16 | 66,023 |
2022-05-27 | $24.46 | $24.56 | $24.43 | $24.51 | $24.28 | 131,119 |
2022-05-26 | $24.53 | $24.53 | $24.44 | $24.46 | $24.23 | 212,609 |
2022-05-25 | $24.38 | $24.44 | $24.35 | $24.41 | $24.18 | 136,332 |
2022-05-24 | $24.21 | $24.34 | $24.20 | $24.34 | $24.12 | 93,598 |
2022-05-23 | $24.18 | $24.21 | $24.13 | $24.17 | $23.94 | 72,554 |
2022-05-20 | $24.19 | $24.24 | $24.17 | $24.21 | $23.99 | 156,886 |
2022-05-19 | $24.19 | $24.22 | $24.15 | $24.16 | $23.94 | 83,809 |
2022-05-18 | $24.05 | $24.14 | $23.98 | $24.10 | $23.88 | 381,308 |
2022-05-17 | $24.24 | $24.24 | $24.07 | $24.10 | $23.88 | 94,118 |
2022-05-16 | $24.19 | $24.26 | $24.18 | $24.24 | $24.02 | 79,756 |
2022-05-13 | $24.29 | $24.31 | $24.15 | $24.17 | $23.95 | 173,053 |
2022-05-12 | $24.19 | $24.30 | $24.17 | $24.20 | $23.98 | 1,299,662 |
2022-05-11 | $24.13 | $24.26 | $24.10 | $24.22 | $24.00 | 266,565 |
2022-05-10 | $24.23 | $24.25 | $24.16 | $24.16 | $23.94 | 161,067 |
2022-05-09 | $24.04 | $24.17 | $24.04 | $24.15 | $23.93 | 95,649 |
2022-05-06 | $24.06 | $24.16 | $24.01 | $24.05 | $23.83 | 301,873 |
2022-05-05 | $24.21 | $24.21 | $24.04 | $24.12 | $23.90 | 158,419 |
2022-05-04 | $24.07 | $24.30 | $24.04 | $24.26 | $24.04 | 181,174 |
2022-05-03 | $24.05 | $24.16 | $24.05 | $24.06 | $23.84 | 83,593 |
2022-05-02 | $24.06 | $24.10 | $24.04 | $24.05 | $23.83 | 65,898 |
2022-04-29 | $24.37 | $24.37 | $24.14 | $24.14 | $23.87 | 282,412 |
2022-04-28 | $24.24 | $24.30 | $24.21 | $24.27 | $24.00 | 78,093 |
2022-04-27 | $24.34 | $24.44 | $24.31 | $24.31 | $24.04 | 156,876 |
2022-04-26 | $24.45 | $24.46 | $24.37 | $24.40 | $24.13 | 2,145,459 |
2022-04-25 | $24.20 | $24.42 | $24.20 | $24.35 | $24.08 | 72,043 |
2022-04-22 | $24.08 | $24.23 | $24.08 | $24.19 | $23.92 | 75,358 |
2022-04-21 | $24.32 | $24.32 | $24.15 | $24.20 | $23.93 | 95,601 |
2022-04-20 | $24.29 | $24.42 | $24.29 | $24.35 | $24.08 | 380,535 |
2022-04-19 | $24.34 | $24.38 | $24.26 | $24.26 | $23.99 | 94,251 |
2022-04-18 | $24.45 | $24.49 | $24.41 | $24.41 | $24.14 | 106,947 |
2022-04-14 | $24.59 | $24.61 | $24.50 | $24.53 | $24.26 | 66,161 |
2022-04-13 | $24.56 | $24.64 | $24.56 | $24.60 | $24.33 | 86,225 |
2022-04-12 | $24.53 | $24.67 | $24.53 | $24.57 | $24.30 | 72,041 |
2022-04-11 | $24.48 | $24.50 | $24.43 | $24.44 | $24.17 | 77,614 |
2022-04-08 | $24.58 | $24.61 | $24.53 | $24.55 | $24.28 | 258,317 |
2022-04-07 | $24.58 | $24.70 | $24.58 | $24.67 | $24.40 | 61,575 |
2022-04-06 | $24.56 | $24.64 | $24.56 | $24.60 | $24.33 | 72,366 |
2022-04-05 | $24.82 | $24.83 | $24.67 | $24.70 | $24.42 | 170,629 |
2022-04-04 | $24.80 | $24.88 | $24.80 | $24.87 | $24.59 | 88,912 |
2022-04-01 | $24.87 | $24.87 | $24.78 | $24.83 | $24.56 | 60,848 |
2022-03-31 | $24.94 | $25.02 | $24.94 | $24.94 | $24.62 | 62,293 |
2022-03-30 | $24.88 | $24.98 | $24.83 | $24.96 | $24.64 | 3,911,914 |
2022-03-29 | $24.76 | $25.12 | $24.76 | $24.89 | $24.57 | 418,100 |
2022-03-28 | $24.72 | $24.82 | $24.71 | $24.77 | $24.45 | 96,569 |
2022-03-25 | $24.83 | $24.83 | $24.69 | $24.73 | $24.41 | 264,130 |
2022-03-24 | $24.85 | $24.92 | $24.82 | $24.89 | $24.57 | 74,014 |
2022-03-23 | $24.95 | $24.99 | $24.89 | $24.93 | $24.61 | 133,969 |
2022-03-22 | $24.86 | $24.93 | $24.86 | $24.91 | $24.59 | 42,605 |
2022-03-21 | $25.02 | $25.06 | $24.90 | $24.92 | $24.60 | 53,185 |
2022-03-18 | $25.08 | $25.16 | $25.07 | $25.14 | $24.82 | 29,093 |
2022-03-17 | $25.05 | $25.14 | $25.04 | $25.11 | $24.79 | 63,821 |
2022-03-16 | $24.96 | $25.03 | $24.85 | $25.01 | $24.69 | 31,601 |
2022-03-15 | $24.91 | $25.02 | $24.91 | $24.96 | $24.64 | 56,540 |
2022-03-14 | $25.01 | $25.03 | $24.89 | $24.90 | $24.58 | 92,274 |
2022-03-11 | $25.20 | $25.20 | $25.13 | $25.14 | $24.82 | 32,380 |
2022-03-10 | $25.24 | $25.25 | $25.18 | $25.19 | $24.87 | 44,776 |
2022-03-09 | $25.26 | $25.33 | $25.26 | $25.32 | $25.00 | 68,046 |
2022-03-08 | $25.37 | $25.38 | $25.27 | $25.29 | $24.97 | 124,926 |
2022-03-07 | $25.55 | $25.60 | $25.45 | $25.45 | $25.12 | 75,589 |
2022-03-04 | $25.70 | $25.74 | $25.63 | $25.64 | $25.31 | 37,546 |
2022-03-03 | $25.60 | $25.65 | $25.57 | $25.60 | $25.27 | 37,895 |
2022-03-02 | $25.72 | $25.72 | $25.55 | $25.58 | $25.25 | 224,922 |
2022-03-01 | $25.72 | $25.88 | $25.72 | $25.78 | $25.45 | 68,614 |
2022-02-28 | $25.58 | $25.75 | $25.58 | $25.72 | $25.34 | 252,127 |
2022-02-25 | $25.57 | $25.59 | $25.51 | $25.56 | $25.18 | 72,374 |
2022-02-24 | $25.50 | $25.56 | $25.50 | $25.54 | $25.17 | 66,642 |
2022-02-23 | $25.55 | $25.57 | $25.50 | $25.52 | $25.15 | 44,234 |
2022-02-22 | $25.60 | $25.61 | $25.57 | $25.60 | $25.22 | 118,497 |
2022-02-18 | $25.65 | $25.67 | $25.62 | $25.64 | $25.26 | 62,937 |
2022-02-17 | $25.63 | $25.78 | $25.62 | $25.63 | $25.25 | 183,827 |
2022-02-16 | $25.59 | $25.64 | $25.56 | $25.63 | $25.25 | 47,634 |
2022-02-15 | $25.57 | $25.63 | $25.56 | $25.60 | $25.22 | 77,956 |
2022-02-14 | $25.61 | $25.65 | $25.58 | $25.60 | $25.22 | 50,123 |
2022-02-11 | $25.63 | $25.72 | $25.57 | $25.69 | $25.31 | 146,374 |
2022-02-10 | $25.66 | $25.67 | $25.56 | $25.56 | $25.18 | 57,101 |
2022-02-09 | $25.77 | $25.82 | $25.73 | $25.73 | $25.35 | 375,364 |
2022-02-08 | $25.76 | $25.80 | $25.76 | $25.76 | $25.38 | 110,437 |
2022-02-07 | $25.75 | $25.81 | $25.75 | $25.79 | $25.41 | 148,778 |
2022-02-04 | $25.77 | $25.81 | $25.73 | $25.76 | $25.38 | 57,516 |
2022-02-03 | $25.94 | $25.95 | $25.91 | $25.91 | $25.53 | 58,933 |
2022-02-02 | $26.01 | $26.04 | $25.98 | $26.02 | $25.64 | 72,914 |
2022-02-01 | $26.01 | $26.02 | $25.93 | $25.99 | $25.61 | 51,790 |
2022-01-31 | $25.98 | $26.04 | $25.94 | $26.01 | $25.58 | 64,990 |
2022-01-28 | $25.96 | $26.01 | $25.94 | $26.00 | $25.57 | 50,056 |
2022-01-27 | $25.96 | $26.02 | $25.95 | $25.96 | $25.53 | 70,099 |
2022-01-26 | $26.12 | $26.13 | $25.97 | $25.97 | $25.54 | 79,133 |
2022-01-25 | $26.14 | $26.15 | $26.09 | $26.10 | $25.67 | 100,713 |
2022-01-24 | $26.14 | $26.18 | $26.13 | $26.14 | $25.71 | 198,982 |
2022-01-21 | $26.13 | $26.17 | $26.12 | $26.15 | $25.72 | 79,139 |
2022-01-20 | $26.07 | $26.13 | $26.06 | $26.06 | $25.63 | 114,066 |
2022-01-19 | $26.05 | $26.13 | $26.05 | $26.11 | $25.68 | 132,816 |
2022-01-18 | $26.17 | $26.17 | $26.04 | $26.06 | $25.63 | 192,889 |
2022-01-14 | $26.25 | $26.25 | $26.18 | $26.20 | $25.77 | 51,236 |
2022-01-13 | $26.29 | $26.30 | $26.24 | $26.28 | $25.85 | 196,390 |
2022-01-12 | $26.25 | $26.32 | $26.25 | $26.26 | $25.83 | 81,656 |
2022-01-11 | $26.20 | $26.28 | $26.18 | $26.24 | $25.81 | 249,267 |
2022-01-10 | $26.20 | $26.27 | $26.20 | $26.22 | $25.79 | 193,801 |
2022-01-07 | $26.33 | $26.33 | $26.24 | $26.27 | $25.84 | 114,091 |
2022-01-06 | $26.31 | $26.34 | $26.28 | $26.30 | $25.87 | 108,529 |
2022-01-05 | $26.45 | $26.47 | $26.33 | $26.33 | $25.90 | 110,466 |
2022-01-04 | $26.39 | $26.48 | $26.37 | $26.48 | $26.04 | 130,090 |
2022-01-03 | $26.47 | $26.48 | $26.40 | $26.43 | $26.00 | 96,917 |
2021-12-31 | $26.61 | $26.62 | $26.56 | $26.56 | $26.12 | 79,274 |
2021-12-30 | $26.53 | $26.59 | $26.52 | $26.59 | $26.15 | 131,568 |
2021-12-29 | $26.53 | $26.55 | $26.51 | $26.54 | $26.10 | 102,263 |
2021-12-28 | $26.56 | $26.60 | $26.52 | $26.56 | $26.12 | 144,514 |
2021-12-27 | $26.47 | $26.57 | $26.47 | $26.55 | $26.11 | 111,584 |
2021-12-23 | $26.51 | $26.70 | $26.51 | $26.55 | $26.11 | 107,644 |
2021-12-22 | $26.51 | $26.55 | $26.50 | $26.54 | $26.10 | 61,077 |
2021-12-21 | $26.48 | $26.55 | $26.48 | $26.55 | $26.11 | 95,970 |
2021-12-20 | $26.49 | $26.58 | $26.49 | $26.55 | $26.11 | 42,583 |
2021-12-17 | $26.57 | $26.60 | $26.53 | $26.53 | $26.10 | 62,875 |
2021-12-16 | $26.41 | $26.57 | $26.41 | $26.55 | $26.11 | 30,746 |
2021-12-15 | $26.48 | $26.53 | $26.42 | $26.51 | $26.03 | 60,048 |
2021-12-14 | $26.48 | $26.51 | $26.46 | $26.49 | $26.01 | 71,063 |
2021-12-13 | $26.42 | $26.56 | $26.42 | $26.52 | $26.04 | 65,002 |
2021-12-10 | $26.46 | $26.69 | $26.46 | $26.50 | $26.02 | 51,396 |
2021-12-09 | $26.50 | $26.51 | $26.45 | $26.49 | $26.01 | 78,750 |
2021-12-08 | $26.45 | $26.49 | $26.42 | $26.47 | $25.99 | 74,869 |
2021-12-07 | $26.44 | $26.51 | $26.44 | $26.50 | $26.02 | 46,320 |
2021-12-06 | $26.51 | $26.53 | $26.45 | $26.45 | $25.97 | 49,687 |
2021-12-03 | $26.45 | $26.58 | $26.45 | $26.53 | $26.05 | 135,012 |
2021-12-02 | $26.45 | $26.49 | $26.41 | $26.46 | $25.98 | 100,323 |
2021-12-01 | $26.49 | $26.50 | $26.44 | $26.50 | $26.02 | 76,216 |
2021-11-30 | $26.63 | $26.66 | $26.50 | $26.53 | $26.00 | 70,389 |
2021-11-29 | $26.45 | $26.56 | $26.45 | $26.56 | $26.03 | 41,357 |
2021-11-26 | $26.44 | $26.53 | $26.44 | $26.51 | $25.98 | 21,947 |
2021-11-24 | $26.35 | $26.42 | $26.34 | $26.38 | $25.86 | 63,780 |
2021-11-23 | $26.40 | $26.43 | $26.38 | $26.38 | $25.86 | 50,777 |
2021-11-22 | $26.51 | $26.53 | $26.42 | $26.43 | $25.91 | 112,629 |
2021-11-19 | $26.60 | $26.68 | $26.57 | $26.57 | $26.04 | 34,098 |
2021-11-18 | $26.55 | $26.60 | $26.54 | $26.58 | $26.05 | 77,736 |
2021-11-17 | $26.50 | $26.59 | $26.50 | $26.56 | $26.03 | 90,791 |
2021-11-16 | $26.50 | $26.55 | $26.50 | $26.53 | $26.00 | 117,393 |
2021-11-15 | $26.56 | $26.59 | $26.52 | $26.54 | $26.01 | 89,274 |
2021-11-12 | $26.60 | $26.63 | $26.57 | $26.61 | $26.08 | 58,719 |
2021-11-11 | $26.62 | $26.62 | $26.55 | $26.57 | $26.04 | 47,904 |
2021-11-10 | $26.70 | $26.70 | $26.62 | $26.64 | $26.11 | 118,392 |
2021-11-09 | $26.82 | $26.83 | $26.78 | $26.81 | $26.28 | 83,081 |
2021-11-08 | $26.80 | $26.83 | $26.76 | $26.76 | $26.23 | 84,177 |
2021-11-05 | $26.84 | $26.86 | $26.80 | $26.85 | $26.32 | 30,102 |
2021-11-04 | $26.74 | $26.80 | $26.73 | $26.79 | $26.26 | 134,741 |
2021-11-03 | $26.69 | $26.71 | $26.63 | $26.69 | $26.16 | 43,616 |
2021-11-02 | $26.63 | $26.72 | $26.63 | $26.70 | $26.17 | 51,197 |
2021-11-01 | $26.62 | $26.65 | $26.59 | $26.63 | $26.10 | 53,595 |
2021-10-29 | $26.71 | $26.73 | $26.65 | $26.71 | $26.13 | 126,429 |
2021-10-28 | $26.76 | $26.76 | $26.70 | $26.72 | $26.14 | 74,990 |
2021-10-27 | $26.72 | $26.76 | $26.70 | $26.76 | $26.18 | 124,832 |
2021-10-26 | $26.70 | $26.72 | $26.68 | $26.72 | $26.14 | 60,354 |
2021-10-25 | $26.64 | $26.72 | $26.64 | $26.72 | $26.14 | 56,014 |
2021-10-22 | $26.65 | $26.68 | $26.62 | $26.67 | $26.09 | 104,132 |
2021-10-21 | $26.72 | $26.72 | $26.64 | $26.65 | $26.08 | 50,457 |
2021-10-20 | $26.71 | $26.75 | $26.71 | $26.71 | $26.13 | 44,397 |
2021-10-19 | $26.76 | $26.76 | $26.72 | $26.74 | $26.16 | 42,341 |
2021-10-18 | $26.75 | $26.76 | $26.71 | $26.74 | $26.16 | 31,510 |
2021-10-15 | $26.89 | $26.89 | $26.79 | $26.81 | $26.23 | 31,883 |
2021-10-14 | $26.87 | $26.90 | $26.86 | $26.89 | $26.31 | 63,122 |
2021-10-13 | $26.80 | $26.84 | $26.78 | $26.83 | $26.25 | 111,231 |
2021-10-12 | $26.79 | $27.01 | $26.79 | $26.83 | $26.25 | 164,600 |
2021-10-11 | $26.79 | $26.84 | $26.77 | $26.77 | $26.19 | 66,705 |
2021-10-08 | $26.89 | $26.89 | $26.83 | $26.83 | $26.25 | 34,757 |
2021-10-07 | $26.95 | $26.95 | $26.89 | $26.91 | $26.33 | 29,482 |
2021-10-06 | $26.92 | $26.96 | $26.89 | $26.93 | $26.35 | 57,226 |
2021-10-05 | $26.93 | $27.00 | $26.93 | $26.93 | $26.35 | 25,020 |
2021-10-04 | $26.98 | $27.02 | $26.97 | $26.97 | $26.39 | 35,946 |
2021-10-01 | $26.98 | $27.04 | $26.97 | $27.03 | $26.45 | 23,960 |
2021-09-30 | $27.07 | $27.07 | $26.94 | $26.98 | $26.35 | 36,588 |
2021-09-29 | $27.04 | $27.04 | $26.95 | $27.00 | $26.37 | 78,116 |
2021-09-28 | $27.05 | $27.05 | $26.96 | $26.98 | $26.35 | 55,263 |
2021-09-27 | $27.03 | $27.06 | $27.02 | $27.05 | $26.42 | 48,654 |
2021-09-24 | $27.02 | $27.07 | $27.02 | $27.04 | $26.41 | 35,131 |
2021-09-23 | $27.10 | $27.10 | $27.05 | $27.05 | $26.42 | 73,260 |
2021-09-22 | $27.12 | $27.17 | $27.11 | $27.14 | $26.50 | 26,063 |
2021-09-21 | $27.16 | $27.17 | $27.13 | $27.14 | $26.51 | 50,540 |
2021-09-20 | $27.07 | $27.16 | $27.07 | $27.13 | $26.50 | 47,953 |
2021-09-17 | $27.09 | $27.11 | $27.05 | $27.10 | $26.47 | 28,753 |
2021-09-16 | $27.18 | $27.18 | $27.08 | $27.14 | $26.51 | 55,722 |
2021-09-15 | $27.18 | $27.18 | $27.13 | $27.18 | $26.55 | 47,699 |
2021-09-14 | $27.14 | $27.20 | $27.14 | $27.19 | $26.55 | 20,737 |
2021-09-13 | $27.13 | $27.19 | $27.13 | $27.14 | $26.51 | 52,064 |
2021-09-10 | $27.17 | $27.17 | $27.12 | $27.14 | $26.51 | 49,540 |
2021-09-09 | $27.10 | $27.19 | $27.10 | $27.18 | $26.54 | 45,343 |
2021-09-08 | $27.14 | $27.14 | $27.07 | $27.13 | $26.49 | 54,063 |
2021-09-07 | $27.11 | $27.13 | $27.08 | $27.09 | $26.46 | 40,943 |
2021-09-03 | $27.15 | $27.16 | $27.12 | $27.16 | $26.52 | 29,961 |
2021-09-02 | $27.19 | $27.19 | $27.15 | $27.17 | $26.54 | 53,756 |
2021-09-01 | $27.11 | $27.16 | $27.11 | $27.15 | $26.52 | 37,835 |
2021-08-31 | $27.28 | $27.28 | $27.16 | $27.19 | $26.51 | 65,766 |
2021-08-30 | $27.11 | $27.19 | $27.11 | $27.19 | $26.51 | 69,669 |
2021-08-27 | $27.10 | $27.16 | $27.08 | $27.15 | $26.47 | 23,567 |
2021-08-26 | $27.11 | $27.11 | $27.05 | $27.08 | $26.40 | 77,836 |
2021-08-25 | $27.10 | $27.10 | $27.06 | $27.08 | $26.40 | 41,390 |
2021-08-24 | $27.14 | $27.14 | $27.09 | $27.10 | $26.42 | 49,511 |
2021-08-23 | $27.11 | $27.14 | $27.08 | $27.12 | $26.44 | 68,436 |
2021-08-20 | $28.97 | $28.97 | $27.09 | $27.10 | $26.42 | 53,012 |
2021-08-19 | $27.09 | $27.14 | $27.07 | $27.09 | $26.41 | 94,706 |
2021-08-18 | $27.18 | $27.18 | $27.06 | $27.09 | $26.41 | 38,191 |
2021-08-17 | $27.14 | $27.15 | $27.10 | $27.13 | $26.45 | 88,668 |
2021-08-16 | $27.12 | $27.20 | $27.12 | $27.14 | $26.47 | 71,569 |
2021-08-13 | $27.01 | $27.12 | $27.00 | $27.11 | $26.43 | 23,327 |
2021-08-12 | $27.01 | $27.07 | $27.01 | $27.05 | $26.37 | 39,977 |
2021-08-11 | $27.09 | $27.09 | $27.00 | $27.09 | $26.41 | 64,804 |
2021-08-10 | $27.08 | $27.08 | $27.01 | $27.01 | $26.34 | 52,421 |
2021-08-09 | $27.06 | $27.14 | $27.04 | $27.06 | $26.38 | 81,250 |
2021-08-06 | $27.12 | $27.13 | $27.11 | $27.12 | $26.44 | 112,497 |
2021-08-05 | $27.23 | $27.23 | $27.16 | $27.19 | $26.51 | 94,532 |
2021-08-04 | $27.27 | $27.34 | $27.19 | $27.25 | $26.56 | 39,152 |
2021-08-03 | $27.22 | $27.29 | $27.22 | $27.26 | $26.58 | 24,900 |
2021-08-02 | $27.25 | $27.30 | $27.22 | $27.28 | $26.60 | 33,354 |
2021-07-30 | $27.27 | $27.30 | $27.24 | $27.28 | $26.55 | 14,499 |
2021-07-29 | $27.24 | $27.54 | $27.22 | $27.26 | $26.53 | 35,331 |
2021-07-28 | $27.25 | $27.28 | $27.21 | $27.28 | $26.55 | 40,522 |
2021-07-27 | $27.27 | $27.28 | $27.23 | $27.24 | $26.51 | 32,137 |
2021-07-26 | $27.25 | $27.25 | $27.20 | $27.21 | $26.48 | 26,404 |
2021-07-23 | $27.27 | $27.28 | $27.18 | $27.23 | $26.50 | 68,517 |
2021-07-22 | $27.12 | $27.24 | $27.12 | $27.23 | $26.50 | 48,604 |
2021-07-21 | $27.19 | $27.20 | $27.14 | $27.16 | $26.43 | 26,705 |
2021-07-20 | $27.27 | $27.28 | $27.20 | $27.23 | $26.50 | 29,500 |
2021-07-19 | $27.14 | $27.24 | $27.14 | $27.19 | $26.46 | 36,162 |
2021-07-16 | $27.00 | $27.22 | $27.00 | $27.11 | $26.39 | 46,341 |
2021-07-15 | $27.16 | $27.16 | $27.08 | $27.15 | $26.43 | 72,689 |
2021-07-14 | $27.12 | $27.31 | $27.06 | $27.11 | $26.39 | 61,399 |
2021-07-13 | $27.08 | $27.12 | $27.04 | $27.06 | $26.34 | 34,968 |
2021-07-12 | $27.14 | $27.14 | $27.07 | $27.12 | $26.40 | 47,371 |
2021-07-09 | $27.22 | $27.22 | $27.09 | $27.10 | $26.38 | 37,207 |
2021-07-08 | $27.14 | $27.18 | $27.13 | $27.15 | $26.43 | 83,303 |
2021-07-07 | $27.13 | $27.15 | $27.11 | $27.15 | $26.43 | 33,485 |
2021-07-06 | $27.10 | $27.14 | $27.08 | $27.13 | $26.41 | 56,109 |
2021-07-02 | $27.00 | $27.06 | $27.00 | $27.05 | $26.32 | 17,308 |
2021-07-01 | $26.84 | $27.01 | $26.84 | $26.99 | $26.27 | 98,813 |
2021-06-30 | $27.01 | $27.09 | $27.01 | $27.05 | $26.28 | 32,997 |
2021-06-29 | $27.03 | $27.07 | $27.00 | $27.04 | $26.27 | 86,493 |
2021-06-28 | $27.00 | $27.05 | $27.00 | $27.01 | $26.24 | 36,525 |
2021-06-25 | $26.92 | $27.02 | $26.92 | $26.99 | $26.22 | 24,872 |
2021-06-24 | $27.08 | $27.08 | $26.99 | $27.03 | $26.26 | 47,422 |
2021-06-23 | $27.02 | $27.03 | $26.98 | $27.01 | $26.24 | 47,060 |
2021-06-22 | $26.99 | $27.03 | $26.96 | $27.01 | $26.24 | 46,304 |
2021-06-21 | $26.96 | $27.01 | $26.94 | $26.96 | $26.19 | 32,964 |
2021-06-18 | $26.97 | $27.00 | $26.92 | $26.99 | $26.22 | 18,798 |
2021-06-17 | $26.98 | $27.06 | $26.94 | $26.99 | $26.22 | 32,071 |
2021-06-16 | $27.13 | $27.14 | $26.97 | $26.99 | $26.22 | 42,183 |
2021-06-15 | $27.10 | $27.12 | $27.05 | $27.09 | $26.32 | 422,547 |
2021-06-14 | $27.15 | $27.17 | $27.06 | $27.06 | $26.29 | 35,058 |
2021-06-11 | $27.17 | $27.17 | $27.11 | $27.15 | $26.38 | 23,748 |
2021-06-10 | $27.07 | $27.15 | $27.07 | $27.13 | $26.36 | 24,046 |
2021-06-09 | $27.12 | $27.14 | $27.06 | $27.11 | $26.34 | 62,759 |
2021-06-08 | $27.06 | $27.12 | $27.04 | $27.04 | $26.27 | 73,801 |
2021-06-07 | $27.09 | $27.09 | $26.98 | $27.02 | $26.25 | 79,518 |
2021-06-04 | $27.00 | $27.03 | $26.99 | $27.02 | $26.25 | 40,400 |
2021-06-03 | $27.01 | $27.02 | $26.91 | $26.94 | $26.17 | 51,119 |
2021-06-02 | $27.05 | $27.07 | $26.98 | $27.02 | $26.25 | 68,423 |
2021-06-01 | $26.97 | $27.03 | $26.95 | $27.02 | $26.25 | 65,657 |
2021-05-28 | $27.10 | $27.10 | $27.03 | $27.03 | $26.21 | 34,531 |
2021-05-27 | $27.03 | $27.05 | $27.00 | $27.02 | $26.21 | 49,265 |
2021-05-26 | $27.03 | $27.07 | $27.03 | $27.05 | $26.23 | 36,883 |
2021-05-25 | $26.99 | $27.07 | $26.99 | $27.04 | $26.22 | 41,280 |
2021-05-24 | $26.97 | $27.02 | $26.97 | $27.01 | $26.20 | 20,881 |
2021-05-21 | $26.92 | $27.02 | $26.92 | $26.96 | $26.15 | 57,422 |
2021-05-20 | $26.92 | $27.03 | $26.92 | $26.99 | $26.17 | 22,033 |
2021-05-19 | $26.98 | $26.98 | $26.85 | $26.92 | $26.11 | 88,714 |
2021-05-18 | $26.93 | $26.98 | $26.93 | $26.94 | $26.13 | 34,809 |
2021-05-17 | $26.98 | $26.98 | $26.93 | $26.96 | $26.15 | 51,702 |
2021-05-14 | $27.07 | $27.07 | $26.94 | $26.98 | $26.17 | 54,397 |
2021-05-13 | $26.92 | $27.07 | $26.90 | $26.93 | $26.12 | 131,373 |
2021-05-12 | $26.74 | $26.90 | $26.74 | $26.85 | $26.04 | 23,131 |
2021-05-11 | $26.96 | $26.98 | $26.90 | $26.96 | $26.15 | 42,298 |
2021-05-10 | $27.02 | $27.05 | $26.95 | $26.97 | $26.16 | 35,131 |
2021-05-07 | $27.06 | $27.08 | $26.99 | $27.01 | $26.20 | 67,497 |
2021-05-06 | $26.92 | $26.99 | $26.92 | $26.98 | $26.17 | 33,659 |
2021-05-05 | $26.91 | $26.98 | $26.91 | $26.94 | $26.13 | 31,800 |
2021-05-04 | $26.97 | $26.97 | $26.90 | $26.93 | $26.12 | 59,385 |
2021-05-03 | $26.91 | $27.01 | $26.87 | $26.91 | $26.10 | 37,140 |
2021-04-30 | $26.93 | $27.02 | $26.90 | $26.96 | $26.10 | 64,016 |
2021-04-29 | $26.86 | $26.91 | $26.84 | $26.90 | $26.04 | 189,255 |
2021-04-28 | $26.88 | $26.95 | $26.84 | $26.91 | $26.05 | 47,267 |
2021-04-27 | $26.92 | $26.92 | $26.87 | $26.87 | $26.01 | 37,568 |
2021-04-26 | $26.97 | $27.01 | $26.91 | $26.92 | $26.06 | 68,185 |
2021-04-23 | $26.84 | $26.97 | $26.84 | $26.91 | $26.05 | 35,071 |
2021-04-22 | $26.94 | $26.94 | $26.89 | $26.92 | $26.06 | 52,323 |
2021-04-21 | $26.90 | $26.92 | $26.87 | $26.92 | $26.06 | 46,777 |
2021-04-20 | $26.86 | $26.91 | $26.84 | $26.89 | $26.03 | 68,027 |
2021-04-19 | $26.84 | $26.85 | $26.79 | $26.85 | $25.99 | 57,059 |
2021-04-16 | $26.84 | $26.91 | $26.83 | $26.85 | $25.99 | 34,257 |
2021-04-15 | $26.89 | $26.93 | $26.88 | $26.90 | $26.04 | 51,893 |
2021-04-14 | $26.84 | $26.85 | $26.82 | $26.85 | $25.99 | 45,136 |
2021-04-13 | $26.81 | $26.88 | $26.79 | $26.86 | $26.00 | 63,441 |
2021-04-12 | $26.84 | $26.84 | $26.76 | $26.79 | $25.93 | 55,529 |
2021-04-09 | $26.79 | $26.83 | $26.76 | $26.80 | $25.94 | 80,814 |
2021-04-08 | $26.84 | $26.87 | $26.82 | $26.84 | $25.98 | 58,276 |
2021-04-07 | $26.82 | $26.82 | $26.76 | $26.80 | $25.94 | 65,569 |
2021-04-06 | $26.71 | $26.79 | $26.68 | $26.79 | $25.93 | 69,306 |
2021-04-05 | $26.68 | $26.68 | $26.62 | $26.65 | $25.80 | 46,517 |
2021-04-01 | $26.74 | $26.77 | $26.70 | $26.73 | $25.88 | 37,125 |
2021-03-31 | $26.76 | $26.76 | $26.72 | $26.72 | $25.82 | 50,191 |
2021-03-30 | $26.71 | $26.72 | $26.52 | $26.70 | $25.80 | 81,824 |
2021-03-29 | $26.77 | $26.77 | $26.70 | $26.70 | $25.80 | 38,526 |
2021-03-26 | $26.75 | $26.79 | $26.74 | $26.76 | $25.86 | 25,424 |
2021-03-25 | $26.81 | $26.81 | $26.77 | $26.79 | $25.89 | 70,040 |
2021-03-24 | $26.77 | $26.78 | $26.71 | $26.78 | $25.88 | 48,990 |
2021-03-23 | $26.79 | $26.79 | $26.72 | $26.76 | $25.86 | 48,560 |
2021-03-22 | $26.74 | $26.75 | $26.67 | $26.73 | $25.83 | 591,746 |
2021-03-19 | $26.71 | $26.74 | $26.65 | $26.65 | $25.75 | 194,145 |
2021-03-18 | $26.69 | $26.74 | $26.66 | $26.72 | $25.82 | 45,974 |
2021-03-17 | $26.74 | $26.89 | $26.63 | $26.85 | $25.94 | 34,645 |
2021-03-16 | $26.78 | $26.79 | $26.63 | $26.78 | $25.88 | 82,438 |
2021-03-15 | $26.58 | $26.77 | $26.58 | $26.74 | $25.84 | 25,798 |
2021-03-12 | $26.72 | $26.74 | $26.69 | $26.72 | $25.82 | 32,191 |
2021-03-11 | $26.94 | $26.94 | $26.83 | $26.83 | $25.92 | 74,560 |
2021-03-10 | $26.74 | $26.82 | $26.73 | $26.81 | $25.90 | 109,664 |
2021-03-09 | $26.77 | $26.77 | $26.68 | $26.72 | $25.82 | 33,562 |
2021-03-08 | $26.77 | $26.78 | $26.64 | $26.64 | $25.74 | 70,184 |
2021-03-05 | $26.83 | $26.85 | $26.78 | $26.85 | $25.94 | 54,620 |
2021-03-04 | $27.05 | $27.05 | $26.90 | $26.91 | $26.00 | 49,422 |
2021-03-03 | $27.06 | $27.16 | $27.03 | $27.03 | $26.12 | 66,517 |
2021-03-02 | $27.15 | $27.15 | $27.06 | $27.13 | $26.21 | 49,453 |
2021-03-01 | $27.06 | $27.14 | $27.05 | $27.14 | $26.22 | 37,208 |
2021-02-26 | $27.09 | $27.09 | $26.96 | $27.09 | $26.13 | 44,035 |
2021-02-25 | $27.20 | $27.30 | $26.94 | $26.95 | $25.99 | 82,736 |
2021-02-24 | $27.27 | $27.37 | $27.23 | $27.34 | $26.37 | 34,066 |
2021-02-23 | $27.32 | $27.45 | $27.29 | $27.34 | $26.36 | 38,979 |
2021-02-22 | $27.42 | $27.42 | $27.29 | $27.29 | $26.32 | 93,095 |
2021-02-19 | $27.48 | $27.48 | $27.33 | $27.35 | $26.38 | 68,699 |
2021-02-18 | $27.43 | $27.45 | $27.39 | $27.43 | $26.45 | 42,740 |
2021-02-17 | $27.44 | $27.44 | $27.38 | $27.44 | $26.46 | 109,400 |
2021-02-16 | $27.48 | $27.48 | $27.38 | $27.40 | $26.42 | 133,744 |
2021-02-12 | $27.49 | $27.53 | $27.47 | $27.51 | $26.53 | 36,470 |
2021-02-11 | $27.54 | $27.59 | $27.52 | $27.55 | $26.57 | 172,126 |
2021-02-10 | $27.55 | $27.59 | $27.51 | $27.55 | $26.57 | 273,456 |
2021-02-09 | $27.54 | $27.56 | $27.51 | $27.52 | $26.53 | 119,607 |
2021-02-08 | $27.55 | $27.55 | $27.50 | $27.53 | $26.55 | 241,029 |
2021-02-05 | $27.51 | $27.55 | $27.48 | $27.52 | $26.54 | 92,750 |
2021-02-04 | $27.52 | $27.52 | $27.47 | $27.51 | $26.53 | 39,277 |
2021-02-03 | $27.45 | $27.51 | $27.45 | $27.50 | $26.52 | 29,821 |
2021-02-02 | $27.47 | $27.50 | $27.45 | $27.49 | $26.51 | 45,566 |
2021-02-01 | $27.51 | $27.78 | $27.46 | $27.51 | $26.53 | 37,862 |
2021-01-29 | $27.47 | $27.54 | $27.47 | $27.53 | $26.50 | 43,218 |
2021-01-28 | $27.55 | $27.57 | $27.50 | $27.52 | $26.49 | 41,779 |
2021-01-27 | $27.62 | $27.62 | $27.54 | $27.54 | $26.51 | 56,461 |
2021-01-26 | $27.65 | $27.65 | $27.55 | $27.55 | $26.52 | 44,931 |
2021-01-25 | $27.57 | $27.59 | $27.54 | $27.55 | $26.52 | 29,795 |
2021-01-22 | $27.53 | $27.56 | $27.49 | $27.54 | $26.51 | 27,683 |
2021-01-21 | $27.29 | $27.56 | $27.29 | $27.56 | $26.53 | 38,092 |
2021-01-20 | $27.55 | $27.60 | $27.51 | $27.54 | $26.51 | 67,593 |
2021-01-19 | $27.49 | $27.58 | $27.49 | $27.54 | $26.51 | 47,934 |
2021-01-15 | $27.58 | $27.58 | $27.48 | $27.51 | $26.48 | 34,653 |
2021-01-14 | $27.52 | $27.57 | $27.50 | $27.52 | $26.49 | 39,013 |
2021-01-13 | $27.44 | $27.52 | $27.38 | $27.52 | $26.49 | 46,354 |
2021-01-12 | $27.40 | $27.46 | $27.36 | $27.46 | $26.43 | 49,565 |
2021-01-11 | $27.45 | $27.45 | $27.31 | $27.42 | $26.39 | 43,007 |
2021-01-08 | $27.41 | $27.47 | $27.41 | $27.45 | $26.42 | 36,488 |
2021-01-07 | $27.48 | $27.50 | $27.44 | $27.49 | $26.46 | 36,938 |
2021-01-06 | $27.59 | $27.59 | $27.48 | $27.48 | $26.45 | 42,353 |
2021-01-05 | $27.57 | $27.57 | $27.49 | $27.56 | $26.53 | 72,980 |
2021-01-04 | $27.57 | $27.57 | $27.50 | $27.52 | $26.49 | 140,056 |
2020-12-31 | $27.49 | $27.60 | $27.49 | $27.57 | $26.54 | 63,221 |
2020-12-30 | $27.55 | $27.58 | $27.53 | $27.57 | $26.53 | 36,062 |
2020-12-29 | $27.58 | $27.59 | $27.50 | $27.54 | $26.51 | 107,088 |
2020-12-28 | $27.50 | $27.53 | $27.46 | $27.51 | $26.48 | 43,429 |
2020-12-24 | $27.52 | $27.53 | $27.49 | $27.50 | $26.47 | 38,147 |
2020-12-23 | $27.43 | $27.64 | $27.39 | $27.47 | $26.44 | 50,192 |
2020-12-22 | $27.44 | $27.47 | $27.39 | $27.47 | $26.44 | 34,509 |
2020-12-21 | $27.49 | $27.49 | $27.38 | $27.40 | $26.37 | 53,851 |
2020-12-18 | $27.48 | $27.48 | $27.39 | $27.42 | $26.39 | 49,559 |
2020-12-17 | $27.47 | $27.47 | $27.31 | $27.42 | $26.39 | 87,254 |
2020-12-16 | $27.60 | $27.60 | $27.44 | $27.46 | $26.38 | 42,547 |
2020-12-15 | $27.60 | $27.60 | $27.43 | $27.48 | $26.40 | 48,265 |
2020-12-14 | $27.41 | $27.44 | $27.25 | $27.42 | $26.34 | 35,508 |
2020-12-11 | $27.48 | $27.48 | $27.38 | $27.42 | $26.34 | 39,387 |
2020-12-10 | $27.33 | $27.42 | $27.33 | $27.41 | $26.33 | 30,112 |
2020-12-09 | $27.35 | $27.35 | $27.28 | $27.32 | $26.25 | 39,438 |
2020-12-08 | $27.30 | $27.41 | $27.30 | $27.36 | $26.29 | 38,416 |
2020-12-07 | $27.43 | $27.45 | $27.37 | $27.40 | $26.32 | 30,615 |
2020-12-04 | $27.49 | $27.49 | $27.34 | $27.39 | $26.31 | 76,564 |
2020-12-03 | $27.30 | $27.49 | $27.30 | $27.44 | $26.36 | 32,515 |
2020-12-02 | $27.32 | $27.40 | $27.30 | $27.39 | $26.31 | 47,864 |
2020-12-01 | $27.50 | $27.67 | $27.37 | $27.39 | $26.31 | 36,641 |
2020-11-30 | $27.51 | $27.53 | $27.49 | $27.51 | $26.38 | 59,306 |
2020-11-27 | $27.44 | $27.50 | $27.40 | $27.47 | $26.33 | 8,357 |
2020-11-25 | $27.37 | $27.42 | $27.37 | $27.40 | $26.27 | 73,657 |
2020-11-24 | $27.45 | $27.45 | $27.36 | $27.40 | $26.27 | 50,992 |
2020-11-23 | $27.39 | $27.41 | $27.32 | $27.40 | $26.27 | 33,898 |
2020-11-20 | $27.45 | $27.55 | $27.33 | $27.39 | $26.26 | 36,948 |
2020-11-19 | $27.39 | $27.42 | $27.33 | $27.41 | $26.28 | 53,500 |
2020-11-18 | $27.37 | $27.37 | $27.32 | $27.35 | $26.22 | 58,219 |
2020-11-17 | $27.31 | $27.34 | $27.23 | $27.34 | $26.22 | 48,960 |
2020-11-16 | $27.29 | $27.29 | $27.22 | $27.27 | $26.14 | 45,435 |
2020-11-13 | $27.06 | $27.32 | $27.06 | $27.23 | $26.11 | 52,398 |
2020-11-12 | $27.18 | $27.22 | $27.13 | $27.22 | $26.10 | 91,071 |
2020-11-11 | $27.05 | $27.19 | $27.05 | $27.12 | $26.00 | 88,754 |
2020-11-10 | $27.11 | $27.19 | $27.06 | $27.06 | $25.95 | 1,885,270 |
2020-11-09 | $27.30 | $27.30 | $27.10 | $27.14 | $26.02 | 55,910 |
2020-11-06 | $27.34 | $27.34 | $27.16 | $27.28 | $26.16 | 42,051 |
2020-11-05 | $27.36 | $27.36 | $27.21 | $27.28 | $26.16 | 70,249 |
2020-11-04 | $27.10 | $27.29 | $27.08 | $27.26 | $26.14 | 38,730 |
2020-11-03 | $27.05 | $27.05 | $26.97 | $27.04 | $25.93 | 49,683 |
2020-11-02 | $27.05 | $27.08 | $27.00 | $27.07 | $25.96 | 24,323 |
2020-10-30 | $27.11 | $27.14 | $27.02 | $27.05 | $25.88 | 20,939 |
2020-10-29 | $27.22 | $27.22 | $27.11 | $27.11 | $25.94 | 19,443 |
2020-10-28 | $27.28 | $27.28 | $27.14 | $27.18 | $26.01 | 27,337 |
2020-10-27 | $27.23 | $27.25 | $27.17 | $27.24 | $26.07 | 30,630 |
2020-10-26 | $27.20 | $27.20 | $27.12 | $27.19 | $26.02 | 36,678 |
2020-10-23 | $27.11 | $27.19 | $27.11 | $27.15 | $25.98 | 28,897 |
2020-10-22 | $27.11 | $27.18 | $27.11 | $27.11 | $25.94 | 26,205 |
2020-10-21 | $27.18 | $27.18 | $27.12 | $27.14 | $25.97 | 22,271 |
2020-10-20 | $27.20 | $27.20 | $27.11 | $27.19 | $26.02 | 24,713 |
2020-10-19 | $27.18 | $27.33 | $27.11 | $27.17 | $26.00 | 41,654 |
2020-10-16 | $27.28 | $27.31 | $27.19 | $27.26 | $26.08 | 27,722 |
2020-10-15 | $27.28 | $27.28 | $27.18 | $27.18 | $26.01 | 20,391 |
2020-10-14 | $27.30 | $27.32 | $27.16 | $27.24 | $26.07 | 111,210 |
2020-10-13 | $27.30 | $27.30 | $27.19 | $27.25 | $26.07 | 58,912 |
2020-10-12 | $27.23 | $27.26 | $27.17 | $27.24 | $26.07 | 26,566 |
2020-10-09 | $27.20 | $27.21 | $27.10 | $27.17 | $26.00 | 30,147 |
2020-10-08 | $27.13 | $27.16 | $27.08 | $27.16 | $25.99 | 13,601 |
2020-10-07 | $27.09 | $27.19 | $27.06 | $27.06 | $25.89 | 37,592 |
2020-10-06 | $27.18 | $27.18 | $27.05 | $27.14 | $25.97 | 49,550 |
2020-10-05 | $27.19 | $27.19 | $27.12 | $27.18 | $26.01 | 57,529 |
2020-10-02 | $27.09 | $27.16 | $27.06 | $27.15 | $25.98 | 53,121 |
2020-10-01 | $27.17 | $27.17 | $27.06 | $27.15 | $25.98 | 53,404 |
2020-09-30 | $27.09 | $27.19 | $27.09 | $27.14 | $25.91 | 30,320 |
2020-09-29 | $27.18 | $27.23 | $27.13 | $27.18 | $25.95 | 30,579 |
2020-09-28 | $27.09 | $27.15 | $27.05 | $27.15 | $25.92 | 22,337 |
2020-09-25 | $26.96 | $27.13 | $26.96 | $27.04 | $25.82 | 44,476 |
2020-09-24 | $27.14 | $27.26 | $27.06 | $27.08 | $25.86 | 62,204 |
2020-09-23 | $27.28 | $27.29 | $27.16 | $27.16 | $25.93 | 34,019 |
2020-09-22 | $27.30 | $27.30 | $27.21 | $27.25 | $26.02 | 98,088 |
2020-09-21 | $27.28 | $27.35 | $27.22 | $27.25 | $26.02 | 30,836 |
2020-09-18 | $27.33 | $27.33 | $27.25 | $27.26 | $26.03 | 33,180 |
2020-09-17 | $27.29 | $27.33 | $27.25 | $27.27 | $26.04 | 37,766 |
2020-09-16 | $27.32 | $27.32 | $27.21 | $27.28 | $26.05 | 73,325 |
2020-09-15 | $27.30 | $27.34 | $27.23 | $27.29 | $26.06 | 76,856 |
2020-09-14 | $27.27 | $27.33 | $27.21 | $27.26 | $26.03 | 37,564 |
2020-09-11 | $27.28 | $27.28 | $27.20 | $27.24 | $26.01 | 42,888 |
2020-09-10 | $27.26 | $27.26 | $27.14 | $27.25 | $26.02 | 110,007 |
2020-09-09 | $27.27 | $27.27 | $27.15 | $27.22 | $25.99 | 68,821 |
2020-09-08 | $27.31 | $27.31 | $27.12 | $27.19 | $25.96 | 64,584 |
2020-09-04 | $27.07 | $27.29 | $27.07 | $27.21 | $25.98 | 53,226 |
2020-09-03 | $27.37 | $27.40 | $27.24 | $27.34 | $26.11 | 151,534 |
2020-09-02 | $27.31 | $27.38 | $27.26 | $27.31 | $26.08 | 57,291 |
2020-09-01 | $27.22 | $27.32 | $27.17 | $27.32 | $26.09 | 57,622 |
2020-08-31 | $27.24 | $27.31 | $27.19 | $27.27 | $25.98 | 53,514 |
2020-08-28 | $27.18 | $27.24 | $27.14 | $27.20 | $25.92 | 17,561 |
2020-08-27 | $27.29 | $27.31 | $27.12 | $27.19 | $25.91 | 118,223 |
2020-08-26 | $27.25 | $27.26 | $27.17 | $27.25 | $25.96 | 63,532 |
2020-08-25 | $27.25 | $27.31 | $27.17 | $27.22 | $25.93 | 150,378 |
2020-08-24 | $27.33 | $27.37 | $27.24 | $27.28 | $25.99 | 236,959 |
2020-08-21 | $27.26 | $27.31 | $27.23 | $27.26 | $25.97 | 31,697 |
2020-08-20 | $27.27 | $27.30 | $27.23 | $27.25 | $25.96 | 45,171 |
2020-08-19 | $27.27 | $27.30 | $27.20 | $27.23 | $25.94 | 76,938 |
2020-08-18 | $27.21 | $27.26 | $27.14 | $27.23 | $25.94 | 47,295 |
2020-08-17 | $27.18 | $27.22 | $27.15 | $27.18 | $25.90 | 60,534 |
2020-08-14 | $27.22 | $27.29 | $27.09 | $27.14 | $25.86 | 27,923 |
2020-08-13 | $27.41 | $27.41 | $27.15 | $27.15 | $25.87 | 53,323 |
2020-08-12 | $27.39 | $27.39 | $27.24 | $27.33 | $26.04 | 91,236 |
2020-08-11 | $27.34 | $27.44 | $27.29 | $27.38 | $26.09 | 71,956 |
2020-08-10 | $27.45 | $27.50 | $27.36 | $27.37 | $26.08 | 57,280 |
2020-08-07 | $27.53 | $27.53 | $27.43 | $27.44 | $26.14 | 27,534 |
2020-08-06 | $27.44 | $27.53 | $27.42 | $27.49 | $26.19 | 36,231 |
2020-08-05 | $27.45 | $27.49 | $27.38 | $27.38 | $26.09 | 109,423 |
2020-08-04 | $27.45 | $27.47 | $27.36 | $27.47 | $26.17 | 60,989 |
2020-08-03 | $27.36 | $27.41 | $27.28 | $27.41 | $26.12 | 73,283 |
2020-07-31 | $27.29 | $27.43 | $27.29 | $27.33 | $25.98 | 43,577 |
2020-07-30 | $27.30 | $27.36 | $27.25 | $27.31 | $25.96 | 110,833 |
2020-07-29 | $27.33 | $27.37 | $27.23 | $27.36 | $26.01 | 60,578 |
2020-07-28 | $27.34 | $27.37 | $27.21 | $27.31 | $25.96 | 89,949 |
2020-07-27 | $27.35 | $27.41 | $27.22 | $27.30 | $25.95 | 60,905 |
2020-07-24 | $27.24 | $27.38 | $27.24 | $27.33 | $25.98 | 40,010 |
2020-07-23 | $27.39 | $27.39 | $27.20 | $27.25 | $25.90 | 1,884,454 |
2020-07-22 | $27.37 | $27.40 | $27.26 | $27.36 | $26.01 | 42,455 |
2020-07-21 | $27.29 | $27.35 | $27.22 | $27.31 | $25.96 | 71,877 |
2020-07-20 | $27.26 | $27.29 | $27.18 | $27.23 | $25.89 | 108,173 |
2020-07-17 | $27.19 | $27.29 | $27.17 | $27.19 | $25.85 | 36,148 |
2020-07-16 | $27.20 | $27.28 | $27.12 | $27.21 | $25.87 | 48,765 |
2020-07-15 | $27.16 | $27.17 | $27.05 | $27.16 | $25.82 | 55,406 |
2020-07-14 | $27.05 | $27.14 | $26.99 | $27.12 | $25.78 | 63,100 |
2020-07-13 | $27.11 | $27.14 | $26.96 | $26.96 | $25.63 | 86,700 |
2020-07-10 | $27.09 | $27.14 | $27.05 | $27.09 | $25.75 | 27,932 |
2020-07-09 | $27.08 | $27.11 | $27.03 | $27.05 | $25.71 | 47,924 |
2020-07-08 | $27.08 | $27.15 | $26.95 | $27.05 | $25.71 | 93,000 |
2020-07-07 | $27.06 | $27.08 | $26.90 | $26.95 | $25.62 | 83,500 |
2020-07-06 | $27.03 | $27.06 | $26.96 | $27.02 | $25.69 | 60,000 |
2020-07-02 | $27.01 | $27.04 | $26.89 | $27.01 | $25.68 | 55,865 |
2020-07-01 | $27.22 | $27.22 | $26.85 | $26.95 | $25.62 | 51,100 |
2020-06-30 | $27.01 | $27.04 | $26.87 | $26.96 | $25.57 | 46,989 |
2020-06-29 | $26.88 | $26.94 | $26.79 | $26.94 | $25.55 | 77,913 |
2020-06-26 | $26.87 | $26.89 | $26.78 | $26.85 | $25.47 | 58,694 |
2020-06-25 | $26.97 | $27.03 | $26.75 | $26.87 | $25.48 | 539,781 |
2020-06-24 | $26.93 | $26.93 | $26.81 | $26.89 | $25.50 | 42,071 |
2020-06-23 | $26.94 | $26.95 | $26.79 | $26.93 | $25.54 | 52,536 |
2020-06-22 | $27.03 | $27.03 | $26.80 | $26.90 | $25.51 | 35,723 |
2020-06-19 | $26.93 | $27.01 | $26.91 | $26.95 | $25.56 | 33,249 |
2020-06-18 | $27.04 | $27.04 | $26.91 | $26.96 | $25.57 | 46,005 |
2020-06-17 | $27.05 | $27.05 | $26.88 | $27.00 | $25.61 | 60,206 |
2020-06-16 | $27.09 | $27.09 | $26.91 | $27.02 | $25.63 | 49,980 |
2020-06-15 | $26.72 | $27.01 | $26.61 | $27.01 | $25.62 | 43,309 |
2020-06-12 | $26.76 | $26.77 | $26.56 | $26.66 | $25.28 | 17,835 |
2020-06-11 | $26.85 | $26.85 | $26.53 | $26.62 | $25.25 | 62,528 |
2020-06-10 | $26.73 | $26.80 | $26.52 | $26.77 | $25.39 | 58,865 |
2020-06-09 | $26.78 | $26.96 | $26.61 | $26.64 | $25.27 | 43,890 |
2020-06-08 | $26.78 | $26.78 | $26.49 | $26.67 | $25.29 | 71,363 |
2020-06-05 | $26.58 | $26.63 | $26.28 | $26.56 | $25.19 | 28,360 |
2020-06-04 | $27.00 | $27.00 | $26.50 | $26.50 | $25.13 | 38,044 |
2020-06-03 | $27.64 | $27.64 | $26.47 | $26.57 | $25.20 | 61,154 |
2020-06-02 | $26.50 | $26.53 | $26.44 | $26.53 | $25.16 | 37,944 |
2020-06-01 | $26.42 | $26.46 | $26.35 | $26.45 | $25.09 | 42,693 |
2020-05-29 | $26.46 | $26.48 | $26.34 | $26.47 | $25.05 | 65,791 |
2020-05-28 | $26.23 | $26.45 | $26.23 | $26.43 | $25.01 | 70,244 |
2020-05-27 | $26.84 | $26.84 | $26.22 | $26.32 | $24.91 | 36,464 |
2020-05-26 | $26.24 | $26.29 | $26.15 | $26.15 | $24.75 | 23,425 |
2020-05-22 | $26.25 | $26.26 | $26.12 | $26.20 | $24.79 | 36,864 |
2020-05-21 | $26.23 | $26.23 | $26.14 | $26.18 | $24.77 | 28,509 |
2020-05-20 | $26.04 | $26.15 | $25.91 | $26.11 | $24.71 | 43,276 |
2020-05-19 | $26.34 | $26.34 | $25.74 | $25.99 | $24.59 | 54,234 |
2020-05-18 | $25.99 | $25.99 | $25.82 | $25.97 | $24.57 | 56,245 |
2020-05-15 | $25.83 | $25.86 | $25.74 | $25.86 | $24.47 | 50,641 |
2020-05-14 | $25.77 | $25.78 | $25.63 | $25.78 | $24.39 | 46,151 |
2020-05-13 | $25.75 | $25.83 | $25.57 | $25.75 | $24.37 | 137,533 |
2020-05-12 | $25.74 | $25.74 | $25.53 | $25.64 | $24.26 | 19,965 |
2020-05-11 | $25.50 | $25.64 | $25.50 | $25.50 | $24.13 | 30,962 |
2020-05-08 | $25.70 | $25.72 | $25.52 | $25.62 | $24.24 | 51,201 |
2020-05-07 | $25.71 | $25.71 | $25.53 | $25.69 | $24.31 | 31,598 |
2020-05-06 | $25.62 | $25.67 | $25.53 | $25.60 | $24.22 | 51,141 |
2020-05-05 | $25.61 | $25.78 | $25.59 | $25.63 | $24.25 | 87,184 |
2020-05-04 | $25.72 | $25.77 | $25.54 | $25.77 | $24.39 | 29,532 |
2020-05-01 | $25.57 | $25.70 | $25.54 | $25.60 | $24.22 | 46,469 |
2020-04-30 | $25.98 | $25.98 | $25.74 | $25.81 | $24.36 | 48,652 |
2020-04-29 | $25.79 | $25.88 | $25.70 | $25.79 | $24.34 | 80,380 |
2020-04-28 | $25.66 | $25.82 | $25.35 | $25.69 | $24.25 | 43,321 |
2020-04-27 | $25.76 | $25.77 | $25.55 | $25.65 | $24.21 | 78,971 |
2020-04-24 | $25.60 | $25.80 | $23.96 | $25.65 | $24.21 | 45,037 |
2020-04-23 | $25.67 | $25.78 | $25.66 | $25.74 | $24.29 | 41,979 |
2020-04-22 | $25.34 | $25.71 | $25.34 | $25.66 | $24.22 | 26,773 |
2020-04-21 | $25.47 | $25.69 | $25.47 | $25.52 | $24.09 | 48,339 |
2020-04-20 | $25.27 | $25.80 | $25.27 | $25.62 | $24.18 | 169,278 |
2020-04-17 | $25.87 | $25.87 | $25.70 | $25.76 | $24.31 | 39,315 |
2020-04-16 | $25.75 | $25.81 | $25.53 | $25.66 | $24.22 | 37,819 |
2020-04-15 | $25.66 | $25.73 | $25.49 | $25.62 | $24.18 | 77,633 |
2020-04-14 | $25.79 | $26.38 | $25.59 | $25.66 | $24.22 | 115,149 |
2020-04-13 | $25.37 | $25.70 | $25.24 | $25.59 | $24.15 | 69,019 |
2020-04-09 | $24.53 | $25.49 | $24.53 | $25.31 | $23.89 | 52,682 |
2020-04-08 | $24.57 | $24.90 | $24.56 | $24.85 | $23.46 | 18,785 |
2020-04-07 | $24.33 | $24.74 | $24.33 | $24.56 | $23.18 | 1,206,545 |
2020-04-06 | $24.30 | $24.52 | $24.16 | $24.26 | $22.90 | 378,133 |
2020-04-03 | $24.41 | $24.45 | $24.22 | $24.28 | $22.91 | 20,705 |
2020-04-02 | $24.35 | $24.51 | $24.24 | $24.37 | $23.00 | 31,618 |
2020-04-01 | $24.42 | $24.50 | $24.07 | $24.28 | $22.92 | 171,014 |
2020-03-31 | $24.41 | $24.67 | $24.29 | $24.51 | $23.07 | 44,468 |
2020-03-30 | $24.28 | $24.61 | $24.20 | $24.42 | $22.99 | 550,948 |
2020-03-27 | $24.09 | $24.33 | $23.92 | $24.22 | $22.80 | 35,385 |
2020-03-26 | $23.62 | $24.30 | $23.62 | $24.24 | $22.82 | 49,745 |
2020-03-25 | $23.54 | $24.65 | $23.53 | $24.02 | $22.61 | 82,117 |
2020-03-24 | $23.51 | $23.79 | $23.07 | $23.42 | $22.05 | 243,342 |
2020-03-23 | $22.21 | $23.67 | $22.00 | $23.24 | $21.88 | 166,537 |
2020-03-20 | $22.86 | $23.05 | $22.09 | $22.37 | $21.06 | 76,120 |
2020-03-19 | $20.41 | $23.05 | $20.41 | $22.41 | $21.09 | 138,574 |
2020-03-18 | $22.38 | $24.69 | $21.94 | $23.08 | $21.73 | 201,665 |
2020-03-17 | $24.74 | $24.83 | $24.10 | $24.25 | $22.82 | 52,290 |
2020-03-16 | $24.65 | $25.05 | $23.79 | $25.00 | $23.53 | 66,519 |
2020-03-13 | $24.43 | $25.31 | $24.43 | $25.30 | $23.82 | 286,863 |
2020-03-12 | $24.09 | $25.53 | $23.38 | $24.43 | $23.00 | 407,467 |
2020-03-11 | $26.00 | $26.08 | $25.40 | $25.40 | $23.91 | 183,093 |
2020-03-10 | $26.37 | $26.48 | $26.04 | $26.04 | $24.51 | 61,249 |
2020-03-09 | $26.67 | $26.97 | $26.29 | $26.41 | $24.86 | 121,419 |
2020-03-06 | $27.11 | $27.11 | $26.83 | $26.84 | $25.26 | 61,610 |
2020-03-05 | $26.88 | $26.95 | $26.82 | $26.87 | $25.29 | 31,050 |
2020-03-04 | $26.79 | $27.05 | $26.79 | $26.85 | $25.27 | 74,484 |
2020-03-03 | $26.61 | $26.96 | $26.61 | $26.85 | $25.27 | 77,399 |
2020-03-02 | $26.68 | $26.72 | $26.58 | $26.58 | $25.02 | 136,275 |
2020-02-28 | $26.40 | $26.69 | $26.40 | $26.69 | $25.06 | 63,942 |
2020-02-27 | $26.66 | $26.66 | $26.49 | $26.49 | $24.87 | 52,271 |
2020-02-26 | $26.56 | $26.68 | $26.55 | $26.62 | $24.99 | 722,327 |
2020-02-25 | $26.60 | $26.64 | $26.57 | $26.57 | $24.95 | 22,667 |
2020-02-24 | $26.67 | $26.69 | $26.56 | $26.62 | $24.99 | 43,792 |
2020-02-21 | $26.55 | $26.58 | $26.51 | $26.55 | $24.93 | 26,560 |
2020-02-20 | $26.46 | $26.50 | $26.45 | $26.50 | $24.88 | 43,147 |
2020-02-19 | $26.45 | $26.47 | $26.43 | $26.47 | $24.85 | 66,346 |
2020-02-18 | $26.40 | $26.47 | $26.38 | $26.45 | $24.83 | 53,285 |
2020-02-14 | $26.43 | $26.46 | $26.41 | $26.42 | $24.81 | 39,295 |
2020-02-13 | $26.38 | $26.39 | $26.33 | $26.39 | $24.78 | 17,003 |
2020-02-12 | $26.37 | $26.37 | $26.33 | $26.37 | $24.76 | 55,388 |
2020-02-11 | $26.42 | $26.43 | $26.34 | $26.40 | $24.79 | 44,106 |
2020-02-10 | $26.40 | $26.45 | $26.34 | $26.42 | $24.81 | 32,871 |
2020-02-07 | $26.38 | $26.40 | $26.33 | $26.37 | $24.76 | 74,674 |
2020-02-06 | $26.31 | $26.33 | $26.28 | $26.32 | $24.71 | 45,386 |
2020-02-05 | $26.39 | $26.39 | $26.26 | $26.30 | $24.69 | 65,606 |
2020-02-04 | $26.36 | $26.37 | $26.27 | $26.35 | $24.74 | 31,066 |
2020-02-03 | $26.30 | $26.43 | $26.29 | $26.38 | $24.77 | 59,821 |
2020-01-31 | $26.45 | $26.51 | $26.42 | $26.50 | $24.82 | 44,055 |
2020-01-30 | $26.68 | $26.68 | $26.41 | $26.42 | $24.74 | 58,781 |
2020-01-29 | $26.40 | $26.42 | $26.36 | $26.41 | $24.73 | 27,455 |
2020-01-28 | $26.35 | $26.38 | $26.27 | $26.34 | $24.67 | 32,402 |
2020-01-27 | $26.35 | $26.37 | $26.30 | $26.34 | $24.67 | 60,766 |
2020-01-24 | $26.22 | $26.33 | $26.22 | $26.27 | $24.60 | 50,165 |
2020-01-23 | $26.27 | $26.27 | $26.22 | $26.25 | $24.58 | 46,328 |
2020-01-22 | $26.21 | $26.24 | $26.18 | $26.21 | $24.54 | 81,025 |
2020-01-21 | $26.17 | $26.21 | $26.15 | $26.18 | $24.52 | 73,310 |
2020-01-17 | $26.11 | $26.17 | $26.07 | $26.17 | $24.51 | 50,649 |
2020-01-16 | $26.17 | $26.17 | $26.06 | $26.12 | $24.46 | 99,920 |
2020-01-15 | $26.13 | $26.17 | $26.09 | $26.17 | $24.51 | 55,104 |
2020-01-14 | $26.00 | $26.14 | $26.00 | $26.08 | $24.42 | 71,308 |
2020-01-13 | $26.08 | $26.08 | $26.02 | $26.05 | $24.39 | 31,356 |
2020-01-10 | $26.06 | $26.11 | $26.00 | $26.10 | $24.44 | 53,228 |
2020-01-09 | $25.98 | $26.03 | $25.93 | $26.02 | $24.37 | 54,465 |
2020-01-08 | $25.95 | $26.04 | $25.95 | $25.98 | $24.33 | 42,951 |
2020-01-07 | $25.99 | $26.05 | $25.99 | $26.03 | $24.38 | 47,270 |
2020-01-06 | $26.10 | $26.10 | $26.02 | $26.03 | $24.38 | 86,148 |
2020-01-03 | $26.06 | $26.08 | $25.97 | $26.07 | $24.41 | 81,895 |
2020-01-02 | $26.16 | $26.16 | $25.93 | $26.00 | $24.35 | 71,775 |
2019-12-31 | $25.97 | $26.01 | $25.91 | $26.01 | $24.36 | 64,359 |
2019-12-30 | $25.92 | $26.00 | $25.89 | $26.00 | $24.35 | 186,087 |
2019-12-27 | $25.97 | $25.99 | $25.92 | $25.99 | $24.34 | 26,946 |
2019-12-26 | $25.92 | $25.94 | $25.87 | $25.94 | $24.29 | 124,406 |
2019-12-24 | $25.90 | $25.90 | $25.81 | $25.90 | $24.25 | 15,810 |
2019-12-23 | $25.90 | $25.90 | $25.83 | $25.85 | $24.21 | 117,334 |
2019-12-20 | $25.88 | $25.88 | $25.82 | $25.87 | $24.23 | 54,701 |
2019-12-19 | $25.86 | $25.90 | $25.79 | $25.89 | $24.24 | 47,126 |
2019-12-18 | $25.90 | $25.92 | $25.87 | $25.90 | $24.19 | 34,454 |
2019-12-17 | $25.92 | $25.93 | $25.88 | $25.93 | $24.22 | 41,067 |
2019-12-16 | $25.97 | $25.97 | $25.89 | $25.92 | $24.21 | 60,636 |
2019-12-13 | $25.87 | $25.99 | $25.87 | $25.99 | $24.28 | 48,539 |
2019-12-12 | $25.98 | $25.98 | $25.82 | $25.87 | $24.17 | 57,786 |
2019-12-11 | $25.88 | $25.99 | $25.88 | $25.98 | $24.27 | 40,136 |
2019-12-10 | $25.94 | $25.94 | $25.87 | $25.89 | $24.18 | 25,577 |
2019-12-09 | $25.92 | $25.93 | $25.87 | $25.88 | $24.18 | 44,155 |
2019-12-06 | $25.87 | $25.91 | $25.81 | $25.90 | $24.19 | 44,381 |
2019-12-05 | $25.89 | $25.94 | $25.88 | $25.93 | $24.22 | 15,708 |
2019-12-04 | $25.91 | $25.98 | $25.90 | $25.94 | $24.23 | 28,820 |
2019-12-03 | $25.94 | $26.00 | $25.88 | $26.00 | $24.29 | 68,248 |
2019-12-02 | $25.83 | $25.84 | $25.79 | $25.84 | $24.14 | 14,636 |
2019-11-29 | $26.00 | $26.00 | $25.92 | $25.98 | $24.20 | 9,284 |
2019-11-27 | $25.99 | $26.00 | $25.97 | $25.98 | $24.20 | 15,944 |
2019-11-26 | $26.02 | $26.03 | $25.96 | $26.02 | $24.24 | 38,948 |
2019-11-25 | $25.95 | $25.98 | $25.92 | $25.97 | $24.19 | 22,642 |
2019-11-22 | $25.94 | $25.94 | $25.86 | $25.92 | $24.15 | 26,064 |
2019-11-21 | $25.92 | $25.92 | $25.85 | $25.91 | $24.14 | 37,445 |
2019-11-20 | $25.93 | $25.93 | $25.88 | $25.89 | $24.12 | 48,645 |
2019-11-19 | $25.90 | $25.91 | $25.85 | $25.91 | $24.14 | 42,646 |
2019-11-18 | $25.88 | $25.89 | $25.84 | $25.89 | $24.12 | 38,988 |
2019-11-15 | $25.84 | $25.85 | $25.81 | $25.82 | $24.05 | 41,635 |
2019-11-14 | $25.74 | $25.85 | $25.74 | $25.83 | $24.06 | 113,559 |
2019-11-13 | $25.72 | $25.75 | $25.70 | $25.72 | $23.96 | 48,734 |
2019-11-12 | $25.69 | $25.70 | $25.65 | $25.70 | $23.94 | 30,117 |
2019-11-11 | $25.75 | $25.77 | $25.65 | $25.68 | $23.92 | 54,201 |
2019-11-08 | $25.71 | $25.74 | $25.67 | $25.68 | $23.92 | 43,824 |
2019-11-07 | $25.70 | $25.74 | $25.65 | $25.73 | $23.97 | 61,268 |
2019-11-06 | $25.73 | $25.84 | $25.73 | $25.83 | $24.06 | 34,304 |
2019-11-05 | $25.77 | $25.78 | $25.70 | $25.73 | $23.97 | 62,929 |
2019-11-04 | $25.84 | $25.87 | $25.82 | $25.87 | $24.10 | 24,199 |
2019-11-01 | $25.96 | $25.97 | $25.88 | $25.95 | $24.18 | 31,495 |
2019-10-31 | $25.90 | $26.03 | $25.90 | $26.00 | $24.15 | 97,036 |
2019-10-30 | $25.87 | $25.87 | $25.78 | $25.87 | $24.03 | 32,686 |
2019-10-29 | $25.83 | $25.85 | $25.76 | $25.85 | $24.02 | 51,994 |
2019-10-28 | $25.83 | $25.84 | $25.76 | $25.84 | $24.01 | 24,331 |
2019-10-25 | $25.88 | $25.91 | $25.81 | $25.87 | $24.03 | 38,711 |
2019-10-24 | $25.87 | $25.91 | $25.87 | $25.91 | $24.07 | 18,905 |
2019-10-23 | $25.92 | $25.93 | $25.84 | $25.87 | $24.03 | 84,928 |
2019-10-22 | $25.89 | $25.89 | $25.83 | $25.88 | $24.04 | 75,446 |
2019-10-21 | $25.83 | $25.85 | $25.79 | $25.83 | $24.00 | 16,706 |
2019-10-18 | $25.88 | $25.90 | $25.83 | $25.90 | $24.06 | 33,383 |
2019-10-17 | $25.82 | $25.91 | $25.79 | $25.87 | $24.03 | 49,181 |
2019-10-16 | $25.71 | $25.85 | $25.71 | $25.84 | $24.01 | 54,318 |
2019-10-15 | $25.80 | $25.84 | $25.78 | $25.79 | $23.96 | 19,687 |
2019-10-14 | $25.78 | $25.85 | $25.77 | $25.85 | $24.02 | 56,938 |
2019-10-11 | $25.70 | $25.82 | $25.70 | $25.82 | $23.99 | 31,426 |
2019-10-10 | $26.16 | $26.16 | $25.84 | $25.89 | $24.05 | 162,065 |
2019-10-09 | $26.14 | $26.14 | $25.93 | $25.98 | $24.14 | 77,980 |
2019-10-08 | $25.95 | $26.03 | $25.95 | $25.99 | $24.14 | 32,118 |
2019-10-07 | $26.04 | $26.04 | $25.95 | $25.98 | $24.14 | 44,642 |
2019-10-04 | $26.04 | $26.07 | $25.97 | $26.07 | $24.22 | 52,484 |
2019-10-03 | $25.94 | $26.04 | $25.90 | $26.01 | $24.16 | 17,652 |
2019-10-02 | $25.89 | $25.93 | $25.86 | $25.93 | $24.09 | 14,169 |
2019-10-01 | $25.71 | $25.91 | $25.70 | $25.90 | $24.06 | 16,423 |
2019-09-30 | $25.87 | $25.92 | $25.81 | $25.92 | $24.02 | 21,319 |
2019-09-27 | $25.88 | $25.90 | $25.83 | $25.89 | $23.99 | 40,219 |
2019-09-26 | $25.81 | $25.88 | $25.79 | $25.86 | $23.96 | 25,789 |
2019-09-25 | $25.94 | $25.94 | $25.79 | $25.82 | $23.93 | 14,814 |
2019-09-24 | $25.91 | $25.95 | $25.83 | $25.95 | $24.05 | 34,834 |
2019-09-23 | $25.91 | $25.92 | $25.83 | $25.88 | $23.98 | 30,026 |
2019-09-20 | $25.78 | $25.85 | $25.70 | $25.84 | $23.95 | 17,629 |
2019-09-19 | $25.77 | $25.77 | $25.71 | $25.71 | $23.82 | 39,549 |
2019-09-18 | $25.73 | $25.77 | $25.59 | $25.71 | $23.82 | 46,959 |
2019-09-17 | $25.61 | $25.67 | $25.58 | $25.67 | $23.79 | 30,676 |
2019-09-16 | $25.61 | $25.62 | $25.53 | $25.62 | $23.74 | 21,818 |
2019-09-13 | $25.59 | $25.64 | $25.49 | $25.51 | $23.64 | 20,968 |
2019-09-12 | $25.81 | $25.81 | $25.63 | $25.69 | $23.81 | 28,899 |
2019-09-11 | $25.74 | $25.78 | $25.65 | $25.74 | $23.85 | 87,359 |
2019-09-10 | $25.81 | $25.87 | $25.74 | $25.74 | $23.85 | 167,200 |
2019-09-09 | $25.95 | $25.95 | $25.86 | $25.89 | $23.99 | 54,514 |
2019-09-06 | $25.92 | $26.02 | $25.92 | $26.02 | $24.11 | 22,500 |
2019-09-05 | $26.43 | $26.43 | $25.90 | $25.97 | $24.07 | 29,446 |
2019-09-04 | $26.04 | $26.14 | $26.04 | $26.07 | $24.16 | 60,269 |
2019-09-03 | $26.06 | $26.11 | $26.01 | $26.09 | $24.18 | 25,702 |
2019-08-30 | $26.10 | $26.14 | $26.04 | $26.13 | $24.15 | 17,052 |
2019-08-29 | $26.19 | $26.19 | $26.07 | $26.15 | $24.17 | 40,244 |
2019-08-28 | $26.08 | $26.21 | $26.08 | $26.19 | $24.20 | 46,543 |
2019-08-27 | $26.17 | $26.19 | $26.10 | $26.18 | $24.20 | 46,045 |
2019-08-26 | $26.13 | $26.13 | $26.05 | $26.10 | $24.12 | 38,677 |
2019-08-23 | $25.86 | $26.12 | $25.86 | $26.03 | $24.06 | 26,891 |
2019-08-22 | $26.05 | $26.07 | $25.98 | $26.01 | $24.04 | 36,306 |
2019-08-21 | $25.96 | $26.07 | $25.96 | $26.02 | $24.05 | 29,958 |
2019-08-20 | $26.01 | $26.03 | $25.94 | $26.02 | $24.05 | 20,287 |
2019-08-19 | $25.93 | $25.96 | $25.89 | $25.95 | $23.98 | 29,112 |
2019-08-16 | $25.83 | $25.99 | $25.83 | $25.94 | $23.97 | 32,693 |
2019-08-15 | $25.92 | $25.98 | $25.82 | $25.97 | $24.00 | 35,361 |
2019-08-14 | $25.84 | $25.87 | $25.82 | $25.85 | $23.89 | 198,197 |
2019-08-13 | $25.76 | $25.82 | $25.74 | $25.79 | $23.83 | 303,621 |
2019-08-12 | $25.77 | $25.83 | $25.71 | $25.82 | $23.86 | 29,412 |
2019-08-09 | $25.85 | $25.85 | $25.68 | $25.68 | $23.73 | 64,904 |
2019-08-08 | $25.73 | $25.79 | $25.66 | $25.78 | $23.83 | 21,216 |
2019-08-07 | $25.82 | $25.99 | $25.69 | $25.74 | $23.79 | 26,273 |
2019-08-06 | $25.76 | $25.76 | $25.67 | $25.75 | $23.80 | 26,068 |
2019-08-05 | $25.75 | $25.75 | $25.62 | $25.70 | $23.75 | 36,512 |
2019-08-02 | $25.62 | $25.62 | $25.56 | $25.60 | $23.66 | 20,626 |
2019-08-01 | $25.49 | $25.63 | $25.43 | $25.63 | $23.69 | 17,162 |
2019-07-31 | $25.75 | $25.75 | $25.38 | $25.48 | $23.48 | 55,290 |
2019-07-30 | $25.75 | $25.75 | $25.43 | $25.45 | $23.45 | 24,415 |
2019-07-29 | $25.42 | $25.52 | $25.42 | $25.49 | $23.49 | 43,939 |
2019-07-26 | $25.79 | $25.79 | $25.43 | $25.48 | $23.48 | 29,130 |
2019-07-25 | $25.75 | $25.75 | $25.39 | $25.45 | $23.46 | 21,055 |
2019-07-24 | $25.40 | $25.48 | $25.40 | $25.48 | $23.48 | 20,649 |
2019-07-23 | $25.42 | $25.46 | $25.41 | $25.45 | $23.46 | 28,721 |
2019-07-22 | $25.39 | $25.47 | $25.39 | $25.45 | $23.46 | 35,274 |
2019-07-19 | $25.40 | $25.45 | $25.37 | $25.40 | $23.41 | 17,996 |
2019-07-18 | $25.34 | $25.44 | $25.33 | $25.44 | $23.45 | 33,708 |
2019-07-17 | $25.29 | $25.39 | $25.29 | $25.38 | $23.39 | 126,855 |
2019-07-16 | $25.30 | $25.30 | $25.22 | $25.27 | $23.29 | 26,870 |
2019-07-15 | $25.23 | $25.33 | $25.23 | $25.32 | $23.34 | 13,306 |
2019-07-12 | $25.22 | $25.30 | $25.22 | $25.29 | $23.31 | 30,115 |
2019-07-11 | $25.36 | $25.36 | $25.21 | $25.24 | $23.27 | 30,151 |
2019-07-10 | $25.35 | $25.40 | $25.34 | $25.37 | $23.38 | 36,570 |
2019-07-09 | $25.34 | $25.34 | $25.30 | $25.31 | $23.33 | 17,692 |
2019-07-08 | $25.37 | $25.44 | $25.34 | $25.39 | $23.40 | 754,596 |
2019-07-05 | $25.47 | $25.47 | $25.30 | $25.39 | $23.40 | 31,118 |
2019-07-03 | $25.57 | $25.57 | $25.52 | $25.55 | $23.55 | 15,017 |
2019-07-02 | $25.47 | $25.52 | $25.45 | $25.51 | $23.51 | 40,258 |
2019-07-01 | $25.47 | $25.47 | $25.39 | $25.44 | $23.45 | 36,407 |
2019-06-28 | $25.47 | $25.51 | $25.44 | $25.49 | $23.42 | 23,059 |
2019-06-27 | $25.32 | $25.45 | $25.29 | $25.45 | $23.39 | 25,488 |
2019-06-26 | $25.37 | $25.37 | $25.27 | $25.27 | $23.22 | 30,582 |
2019-06-25 | $25.42 | $25.45 | $25.36 | $25.41 | $23.35 | 68,484 |
2019-06-24 | $25.39 | $25.42 | $25.33 | $25.42 | $23.36 | 27,233 |
2019-06-21 | $25.31 | $25.38 | $25.30 | $25.38 | $23.32 | 16,816 |
2019-06-20 | $25.38 | $25.42 | $25.35 | $25.40 | $23.34 | 24,737 |
2019-06-19 | $25.12 | $25.31 | $25.10 | $25.30 | $23.25 | 11,901 |
2019-06-18 | $25.20 | $25.20 | $25.10 | $25.15 | $23.11 | 36,627 |
2019-06-17 | $25.06 | $25.09 | $25.05 | $25.07 | $23.04 | 23,606 |
2019-06-14 | $25.07 | $25.07 | $25.01 | $25.06 | $23.03 | 25,089 |
2019-06-13 | $24.96 | $25.08 | $24.96 | $25.07 | $23.04 | 19,553 |
2019-06-12 | $24.96 | $25.00 | $24.94 | $25.00 | $22.97 | 6,694 |
2019-06-11 | $24.89 | $24.98 | $24.88 | $24.93 | $22.91 | 41,087 |
2019-06-10 | $24.98 | $25.01 | $24.93 | $24.98 | $22.96 | 21,213 |
2019-06-07 | $25.02 | $25.06 | $24.97 | $25.03 | $23.00 | 7,520 |
2019-06-06 | $24.95 | $24.96 | $24.91 | $24.93 | $22.91 | 30,026 |
2019-06-05 | $24.95 | $24.96 | $24.88 | $24.91 | $22.89 | 21,051 |
2019-06-04 | $24.92 | $24.92 | $24.87 | $24.90 | $22.88 | 28,332 |
2019-06-03 | $24.89 | $24.94 | $24.82 | $24.93 | $22.91 | 130,766 |
2019-05-31 | $24.90 | $24.94 | $24.81 | $24.92 | $22.83 | 26,474 |
2019-05-30 | $24.73 | $24.85 | $24.69 | $24.85 | $22.77 | 18,812 |
2019-05-29 | $24.77 | $24.81 | $24.72 | $24.72 | $22.65 | 35,194 |
2019-05-28 | $24.94 | $24.94 | $24.70 | $24.78 | $22.70 | 61,497 |
2019-05-24 | $24.88 | $24.88 | $24.64 | $24.72 | $22.64 | 10,821 |
2019-05-23 | $24.81 | $24.81 | $24.60 | $24.69 | $22.62 | 18,985 |
2019-05-22 | $24.58 | $24.65 | $24.56 | $24.62 | $22.56 | 17,136 |
2019-05-21 | $24.62 | $24.62 | $24.54 | $24.58 | $22.52 | 17,427 |
2019-05-20 | $24.62 | $24.82 | $24.56 | $24.59 | $22.53 | 24,344 |
2019-05-17 | $24.65 | $24.65 | $24.58 | $24.64 | $22.58 | 20,498 |
2019-05-16 | $24.63 | $24.65 | $24.58 | $24.64 | $22.58 | 18,478 |
2019-05-15 | $24.62 | $24.66 | $24.60 | $24.64 | $22.58 | 20,332 |
2019-05-14 | $24.61 | $24.61 | $24.54 | $24.58 | $22.52 | 21,238 |
2019-05-13 | $24.63 | $24.63 | $24.54 | $24.59 | $22.53 | 30,100 |
2019-05-10 | $24.64 | $24.64 | $24.50 | $24.55 | $22.49 | 10,009 |
2019-05-09 | $24.61 | $24.61 | $24.51 | $24.55 | $22.49 | 30,146 |
2019-05-08 | $24.57 | $24.60 | $24.49 | $24.52 | $22.47 | 26,190 |
2019-05-07 | $24.57 | $24.60 | $24.55 | $24.58 | $22.52 | 12,465 |
2019-05-06 | $24.53 | $24.57 | $24.51 | $24.54 | $22.49 | 28,526 |
2019-05-03 | $24.49 | $24.54 | $24.45 | $24.52 | $22.47 | 28,354 |
2019-05-02 | $24.47 | $24.47 | $24.41 | $24.43 | $22.38 | 20,216 |
2019-05-01 | $24.58 | $24.59 | $24.48 | $24.52 | $22.47 | 20,104 |
2019-04-30 | $24.57 | $24.60 | $24.55 | $24.59 | $22.46 | 9,116 |
2019-04-29 | $24.56 | $24.60 | $24.51 | $24.58 | $22.45 | 33,852 |
2019-04-26 | $24.55 | $24.64 | $24.55 | $24.63 | $22.49 | 17,535 |
2019-04-25 | $24.59 | $24.59 | $24.49 | $24.52 | $22.39 | 22,862 |
2019-04-24 | $24.42 | $24.60 | $24.42 | $24.60 | $22.47 | 26,020 |
2019-04-23 | $24.38 | $24.48 | $24.38 | $24.48 | $22.36 | 13,860 |
2019-04-22 | $24.44 | $24.44 | $24.35 | $24.42 | $22.31 | 27,255 |
2019-04-18 | $24.43 | $24.47 | $24.36 | $24.44 | $22.32 | 92,258 |
2019-04-17 | $24.46 | $24.46 | $24.39 | $24.39 | $22.28 | 14,498 |
2019-04-16 | $24.48 | $24.49 | $24.31 | $24.38 | $22.27 | 264,853 |
2019-04-15 | $24.50 | $24.57 | $24.45 | $24.53 | $22.41 | 55,611 |
2019-04-12 | $24.49 | $24.54 | $24.44 | $24.44 | $22.32 | 15,975 |
2019-04-11 | $24.44 | $24.55 | $24.44 | $24.55 | $22.43 | 27,127 |
2019-04-10 | $24.55 | $24.55 | $24.45 | $24.52 | $22.40 | 8,648 |
2019-04-09 | $24.53 | $24.53 | $24.45 | $24.48 | $22.36 | 38,652 |
2019-04-08 | $24.47 | $24.47 | $24.37 | $24.42 | $22.31 | 31,201 |
2019-04-05 | $24.35 | $24.45 | $24.35 | $24.45 | $22.33 | 19,610 |
2019-04-04 | $24.31 | $24.43 | $24.31 | $24.36 | $22.25 | 40,745 |
2019-04-03 | $24.39 | $24.39 | $24.35 | $24.38 | $22.27 | 32,194 |
2019-04-02 | $24.34 | $24.41 | $24.32 | $24.40 | $22.29 | 17,994 |
2019-04-01 | $24.49 | $24.49 | $24.32 | $24.37 | $22.26 | 16,631 |
2019-03-29 | $24.52 | $24.56 | $24.45 | $24.53 | $22.34 | 7,704 |
2019-03-28 | $24.48 | $24.58 | $24.48 | $24.52 | $22.33 | 11,703 |
2019-03-27 | $24.63 | $24.63 | $24.52 | $24.57 | $22.37 | 8,558 |
2019-03-26 | $24.49 | $24.55 | $24.45 | $24.52 | $22.33 | 40,730 |
2019-03-25 | $24.43 | $24.56 | $24.43 | $24.52 | $22.33 | 21,960 |
2019-03-22 | $24.33 | $24.48 | $24.33 | $24.47 | $22.28 | 9,029 |
2019-03-21 | $24.39 | $24.39 | $24.29 | $24.30 | $22.13 | 27,260 |
2019-03-20 | $24.20 | $24.30 | $24.13 | $24.28 | $22.11 | 65,998 |
2019-03-19 | $24.15 | $24.20 | $24.13 | $24.15 | $21.99 | 16,511 |
2019-03-18 | $24.21 | $24.21 | $24.11 | $24.18 | $22.02 | 28,986 |
2019-03-15 | $24.16 | $24.23 | $24.10 | $24.18 | $22.02 | 16,965 |
2019-03-14 | $24.13 | $24.13 | $24.07 | $24.11 | $21.96 | 21,016 |
2019-03-13 | $24.12 | $24.14 | $24.09 | $24.12 | $21.97 | 12,458 |
2019-03-12 | $24.02 | $24.14 | $24.02 | $24.11 | $21.96 | 21,591 |
2019-03-11 | $24.09 | $24.09 | $24.00 | $24.06 | $21.91 | 37,491 |
2019-03-08 | $24.13 | $24.13 | $23.95 | $24.05 | $21.90 | 54,462 |
2019-03-07 | $24.03 | $24.08 | $23.98 | $24.05 | $21.90 | 25,344 |
2019-03-06 | $23.94 | $24.00 | $23.90 | $23.99 | $21.85 | 22,931 |
2019-03-05 | $23.87 | $23.94 | $23.84 | $23.91 | $21.77 | 21,923 |
2019-03-04 | $23.82 | $23.94 | $23.82 | $23.94 | $21.80 | 16,850 |
2019-03-01 | $24.03 | $24.03 | $23.81 | $23.87 | $21.74 | 12,352 |
2019-02-28 | $24.01 | $24.01 | $23.95 | $23.97 | $21.76 | 229,312 |
2019-02-27 | $24.04 | $24.04 | $23.96 | $24.02 | $21.80 | 71,072 |
2019-02-26 | $24.08 | $24.08 | $23.99 | $24.07 | $21.85 | 177,141 |
2019-02-25 | $24.10 | $24.10 | $23.95 | $24.01 | $21.80 | 34,737 |
2019-02-22 | $24.03 | $24.04 | $23.96 | $24.02 | $21.80 | 23,075 |
2019-02-21 | $23.89 | $23.94 | $23.89 | $23.93 | $21.72 | 30,062 |
2019-02-20 | $24.03 | $24.04 | $23.91 | $23.98 | $21.77 | 38,464 |
2019-02-19 | $24.02 | $24.05 | $23.95 | $24.03 | $21.81 | 36,534 |
2019-02-15 | $23.94 | $23.95 | $23.89 | $23.93 | $21.72 | 53,482 |
2019-02-14 | $24.05 | $24.05 | $23.88 | $23.94 | $21.73 | 13,947 |
2019-02-13 | $23.92 | $23.92 | $23.88 | $23.89 | $21.69 | 26,597 |
2019-02-12 | $23.79 | $24.00 | $23.79 | $23.93 | $21.72 | 99,124 |
2019-02-11 | $23.90 | $23.93 | $23.86 | $23.88 | $21.68 | 15,883 |
2019-02-08 | $23.93 | $23.99 | $23.89 | $23.98 | $21.77 | 13,615 |
2019-02-07 | $24.10 | $24.10 | $23.89 | $23.95 | $21.74 | 39,086 |
2019-02-06 | $24.06 | $24.06 | $23.85 | $23.89 | $21.69 | 233,791 |
2019-02-05 | $23.80 | $23.91 | $23.75 | $23.89 | $21.68 | 20,632 |
2019-02-04 | $23.76 | $23.86 | $23.74 | $23.83 | $21.63 | 17,573 |
2019-02-01 | $24.04 | $24.04 | $23.79 | $23.83 | $21.63 | 34,021 |
2019-01-31 | $24.07 | $24.07 | $23.88 | $24.03 | $21.74 | 19,260 |
2019-01-30 | $23.91 | $23.91 | $23.71 | $23.87 | $21.60 | 23,906 |
2019-01-29 | $23.75 | $23.79 | $23.67 | $23.78 | $21.52 | 38,668 |
2019-01-28 | $23.58 | $23.73 | $23.58 | $23.71 | $21.45 | 12,392 |
2019-01-25 | $23.82 | $23.82 | $23.63 | $23.69 | $21.44 | 10,721 |
2019-01-24 | $23.71 | $23.78 | $23.65 | $23.71 | $21.45 | 31,247 |
2019-01-23 | $23.55 | $23.59 | $23.52 | $23.56 | $21.31 | 19,317 |
2019-01-22 | $23.61 | $23.62 | $23.49 | $23.52 | $21.28 | 30,314 |
2019-01-18 | $23.55 | $23.57 | $23.46 | $23.50 | $21.27 | 28,984 |
2019-01-17 | $23.51 | $23.56 | $23.42 | $23.52 | $21.28 | 111,835 |
2019-01-16 | $23.49 | $23.49 | $23.38 | $23.44 | $21.21 | 18,224 |
2019-01-15 | $23.39 | $23.52 | $23.19 | $23.43 | $21.20 | 313,614 |
2019-01-14 | $23.51 | $23.51 | $23.41 | $23.45 | $21.22 | 21,787 |
2019-01-11 | $23.39 | $23.50 | $23.39 | $23.47 | $21.23 | 27,060 |
2019-01-10 | $23.47 | $23.47 | $23.38 | $23.41 | $21.18 | 23,010 |
2019-01-09 | $23.41 | $23.44 | $23.36 | $23.41 | $21.18 | 10,111 |
2019-01-08 | $23.41 | $23.41 | $23.32 | $23.35 | $21.13 | 25,813 |
2019-01-07 | $23.36 | $23.42 | $23.34 | $23.37 | $21.15 | 25,838 |
2019-01-04 | $23.41 | $23.41 | $23.29 | $23.37 | $21.15 | 28,824 |
2019-01-03 | $23.35 | $23.47 | $23.33 | $23.47 | $21.24 | 10,462 |
2019-01-02 | $23.37 | $23.40 | $23.37 | $23.40 | $21.17 | 5,371 |
2018-12-31 | $23.27 | $23.40 | $23.26 | $23.39 | $21.17 | 25,360 |
2018-12-28 | $23.27 | $23.30 | $23.13 | $23.28 | $21.06 | 57,597 |
2018-12-27 | $23.21 | $23.24 | $23.15 | $23.20 | $20.99 | 7,008 |
2018-12-26 | $23.21 | $23.23 | $23.15 | $23.17 | $20.96 | 9,597 |
2018-12-24 | $23.09 | $23.23 | $23.09 | $23.18 | $20.97 | 11,524 |
2018-12-21 | $23.30 | $23.30 | $23.12 | $23.23 | $21.02 | 109,884 |
2018-12-20 | $23.28 | $23.29 | $23.14 | $23.22 | $21.01 | 29,329 |
2018-12-19 | $23.25 | $23.35 | $23.24 | $23.28 | $21.07 | 9,967 |
2018-12-18 | $23.28 | $23.30 | $23.22 | $23.27 | $21.05 | 152,018 |
2018-12-17 | $23.30 | $23.32 | $23.22 | $23.29 | $21.01 | 20,824 |
2018-12-14 | $23.25 | $23.28 | $23.23 | $23.26 | $20.99 | 12,679 |
2018-12-13 | $23.19 | $23.28 | $23.19 | $23.27 | $20.99 | 40,011 |
2018-12-12 | $23.20 | $23.23 | $23.16 | $23.21 | $20.94 | 39,909 |
2018-12-11 | $23.30 | $23.30 | $23.08 | $23.13 | $20.87 | 28,122 |
2018-12-10 | $23.32 | $23.32 | $23.16 | $23.26 | $20.99 | 16,561 |
2018-12-07 | $23.16 | $23.21 | $23.14 | $23.20 | $20.93 | 16,835 |
2018-12-06 | $23.15 | $23.19 | $23.09 | $23.11 | $20.85 | 66,535 |
2018-12-04 | $23.16 | $23.18 | $23.10 | $23.16 | $20.90 | 14,652 |
2018-12-03 | $23.10 | $23.16 | $23.08 | $23.11 | $20.85 | 47,001 |
2018-11-30 | $23.16 | $23.16 | $23.05 | $23.12 | $20.79 | 13,513 |
2018-11-29 | $23.17 | $23.17 | $23.12 | $23.13 | $20.80 | 6,721 |
2018-11-28 | $23.03 | $23.12 | $23.03 | $23.10 | $20.78 | 21,915 |
2018-11-27 | $23.03 | $23.15 | $23.03 | $23.07 | $20.75 | 13,392 |
2018-11-26 | $23.25 | $23.25 | $23.10 | $23.17 | $20.84 | 13,461 |
2018-11-23 | $23.16 | $23.18 | $23.09 | $23.09 | $20.77 | 2,167 |
2018-11-21 | $23.14 | $23.14 | $23.06 | $23.07 | $20.74 | 19,626 |
2018-11-20 | $23.21 | $23.21 | $23.01 | $23.05 | $20.73 | 67,852 |
2018-11-19 | $23.16 | $23.20 | $23.13 | $23.20 | $20.86 | 4,633 |
2018-11-16 | $22.96 | $23.20 | $22.96 | $23.12 | $20.79 | 32,930 |
2018-11-15 | $23.19 | $23.20 | $23.13 | $23.13 | $20.80 | 10,725 |
2018-11-14 | $23.12 | $23.19 | $23.10 | $23.19 | $20.85 | 9,008 |
2018-11-13 | $23.29 | $23.29 | $23.13 | $23.19 | $20.85 | 10,248 |
2018-11-12 | $23.18 | $23.20 | $23.14 | $23.19 | $20.85 | 5,743 |
2018-11-09 | $23.19 | $23.22 | $23.09 | $23.18 | $20.85 | 16,217 |
2018-11-08 | $23.14 | $23.20 | $23.12 | $23.16 | $20.83 | 19,443 |
2018-11-07 | $23.34 | $23.34 | $23.13 | $23.15 | $20.82 | 9,894 |
2018-11-06 | $23.07 | $23.15 | $23.07 | $23.12 | $20.79 | 11,118 |
2018-11-05 | $23.12 | $23.18 | $23.11 | $23.11 | $20.78 | 13,646 |
2018-11-02 | $23.26 | $23.26 | $23.05 | $23.08 | $20.75 | 38,093 |
2018-11-01 | $23.05 | $23.22 | $23.05 | $23.22 | $20.88 | 8,305 |
2018-10-31 | $23.20 | $23.25 | $23.19 | $23.20 | $20.80 | 25,219 |
2018-10-30 | $23.37 | $23.37 | $23.24 | $23.29 | $20.88 | 5,896 |
2018-10-29 | $23.39 | $23.39 | $23.27 | $23.37 | $20.95 | 40,626 |
2018-10-26 | $23.40 | $23.42 | $23.35 | $23.36 | $20.94 | 69,418 |
2018-10-25 | $23.35 | $23.35 | $23.25 | $23.29 | $20.88 | 23,424 |
2018-10-24 | $23.35 | $23.35 | $23.27 | $23.32 | $20.90 | 11,370 |
2018-10-23 | $23.34 | $23.34 | $23.22 | $23.25 | $20.84 | 10,141 |
2018-10-22 | $23.24 | $23.29 | $23.20 | $23.25 | $20.84 | 24,316 |
2018-10-19 | $23.34 | $23.34 | $23.18 | $23.18 | $20.78 | 10,427 |
2018-10-18 | $23.34 | $23.37 | $23.20 | $23.34 | $20.92 | 19,924 |
2018-10-17 | $23.32 | $23.36 | $23.26 | $23.29 | $20.88 | 23,669 |
2018-10-16 | $23.33 | $23.35 | $23.27 | $23.29 | $20.88 | 41,231 |
2018-10-15 | $23.22 | $23.32 | $23.22 | $23.31 | $20.90 | 23,073 |
2018-10-12 | $23.29 | $23.33 | $23.25 | $23.30 | $20.89 | 107,333 |
2018-10-11 | $23.33 | $23.35 | $23.23 | $23.32 | $20.90 | 12,460 |
2018-10-10 | $23.25 | $23.26 | $23.13 | $23.22 | $20.81 | 77,261 |
2018-10-09 | $23.27 | $23.27 | $23.22 | $23.27 | $20.86 | 10,192 |
2018-10-08 | $23.57 | $23.57 | $23.20 | $23.26 | $20.85 | 17,645 |
2018-10-05 | $23.31 | $23.31 | $23.20 | $23.24 | $20.83 | 17,304 |
2018-10-04 | $23.26 | $23.36 | $23.24 | $23.30 | $20.89 | 50,959 |
2018-10-03 | $23.42 | $23.47 | $23.34 | $23.34 | $20.92 | 16,926 |
2018-10-02 | $23.54 | $23.55 | $23.47 | $23.47 | $21.04 | 128,255 |
2018-10-01 | $23.47 | $23.51 | $23.44 | $23.46 | $21.03 | 15,741 |
2018-09-28 | $23.56 | $23.58 | $23.51 | $23.56 | $21.06 | 41,802 |
2018-09-27 | $23.54 | $23.55 | $23.46 | $23.49 | $20.99 | 34,700 |
2018-09-26 | $23.54 | $23.60 | $23.49 | $23.56 | $21.05 | 17,594 |
2018-09-25 | $23.45 | $23.52 | $23.41 | $23.49 | $21.00 | 30,163 |
2018-09-24 | $23.49 | $23.56 | $23.47 | $23.54 | $21.04 | 13,991 |
2018-09-21 | $23.57 | $23.61 | $23.49 | $23.58 | $21.07 | 12,845 |
2018-09-20 | $23.56 | $23.56 | $23.42 | $23.50 | $21.00 | 28,697 |
2018-09-19 | $23.49 | $23.52 | $23.45 | $23.49 | $21.00 | 19,216 |
2018-09-18 | $23.60 | $23.60 | $23.49 | $23.55 | $21.05 | 20,519 |
2018-09-17 | $23.55 | $23.66 | $23.55 | $23.57 | $21.07 | 8,985 |
2018-09-14 | $23.68 | $23.68 | $23.52 | $23.59 | $21.08 | 14,789 |
2018-09-13 | $23.63 | $23.66 | $23.59 | $23.62 | $21.11 | 5,989 |
2018-09-12 | $23.60 | $23.62 | $23.54 | $23.61 | $21.10 | 17,128 |
2018-09-11 | $23.58 | $23.59 | $23.50 | $23.55 | $21.05 | 24,680 |
2018-09-10 | $23.60 | $23.68 | $23.60 | $23.60 | $21.09 | 13,339 |
2018-09-07 | $23.69 | $23.70 | $23.61 | $23.67 | $21.15 | 10,168 |
2018-09-06 | $23.64 | $23.77 | $23.64 | $23.69 | $21.17 | 33,840 |
2018-09-05 | $23.67 | $23.68 | $23.58 | $23.67 | $21.15 | 11,475 |
2018-09-04 | $23.58 | $23.70 | $23.58 | $23.62 | $21.11 | 11,536 |
2018-08-31 | $23.74 | $23.86 | $23.74 | $23.77 | $21.18 | 46,269 |
2018-08-30 | $23.77 | $23.82 | $23.75 | $23.78 | $21.19 | 8,685 |
2018-08-29 | $23.78 | $23.81 | $23.77 | $23.78 | $21.19 | 13,665 |
2018-08-28 | $23.82 | $23.86 | $23.77 | $23.78 | $21.19 | 17,408 |
2018-08-27 | $23.87 | $23.87 | $23.77 | $23.82 | $21.22 | 11,460 |
2018-08-24 | $23.91 | $23.91 | $23.81 | $23.87 | $21.27 | 8,541 |
2018-08-23 | $23.90 | $23.90 | $23.79 | $23.87 | $21.27 | 11,772 |
2018-08-22 | $23.91 | $23.92 | $23.80 | $23.82 | $21.22 | 19,644 |
2018-08-21 | $23.93 | $23.93 | $23.77 | $23.80 | $21.21 | 13,205 |
2018-08-20 | $23.95 | $23.95 | $23.80 | $23.84 | $21.24 | 32,606 |
2018-08-17 | $23.83 | $23.84 | $23.73 | $23.80 | $21.20 | 34,586 |
2018-08-16 | $23.80 | $23.80 | $23.71 | $23.77 | $21.18 | 42,030 |
2018-08-15 | $23.80 | $23.84 | $23.71 | $23.80 | $21.21 | 20,064 |
2018-08-14 | $23.71 | $23.74 | $23.66 | $23.71 | $21.12 | 15,464 |
2018-08-13 | $23.68 | $23.77 | $23.65 | $23.70 | $21.12 | 4,812 |
2018-08-10 | $23.69 | $23.76 | $23.68 | $23.71 | $21.13 | 11,597 |
2018-08-09 | $23.68 | $23.71 | $23.62 | $23.68 | $21.10 | 8,099 |
2018-08-08 | $23.66 | $23.70 | $23.63 | $23.70 | $21.11 | 6,146 |
2018-08-07 | $23.75 | $23.75 | $23.64 | $23.66 | $21.08 | 11,337 |
2018-08-06 | $23.70 | $23.75 | $23.69 | $23.75 | $21.16 | 8,086 |
2018-08-03 | $23.68 | $23.70 | $23.65 | $23.67 | $21.09 | 10,704 |
2018-08-02 | $23.55 | $23.64 | $23.55 | $23.59 | $21.02 | 22,134 |
2018-08-01 | $23.59 | $23.66 | $23.48 | $23.53 | $20.97 | 13,303 |
2018-07-31 | $23.71 | $23.72 | $23.64 | $23.68 | $21.03 | 14,201 |
2018-07-30 | $23.62 | $23.69 | $23.60 | $23.61 | $20.97 | 5,532 |
2018-07-27 | $23.69 | $23.71 | $23.63 | $23.69 | $21.04 | 12,220 |
2018-07-26 | $23.62 | $23.67 | $23.53 | $23.64 | $21.00 | 34,875 |
2018-07-25 | $23.69 | $23.70 | $23.60 | $23.63 | $20.99 | 33,579 |
2018-07-24 | $23.65 | $23.65 | $23.55 | $23.56 | $20.93 | 29,693 |
2018-07-23 | $23.61 | $23.65 | $23.51 | $23.53 | $20.90 | 15,701 |
2018-07-20 | $23.68 | $23.69 | $23.66 | $23.67 | $21.03 | 29,224 |
2018-07-19 | $23.80 | $23.80 | $23.72 | $23.74 | $21.09 | 17,869 |
2018-07-18 | $23.75 | $23.79 | $23.67 | $23.68 | $21.04 | 145,681 |
2018-07-17 | $23.74 | $23.78 | $23.68 | $23.74 | $21.09 | 17,039 |
2018-07-16 | $23.71 | $23.75 | $23.66 | $23.72 | $21.07 | 11,182 |
2018-07-13 | $23.75 | $23.80 | $23.73 | $23.80 | $21.14 | 260,090 |
2018-07-12 | $23.70 | $23.72 | $23.60 | $23.67 | $21.03 | 22,174 |
2018-07-11 | $23.72 | $23.72 | $23.57 | $23.71 | $21.06 | 28,281 |
2018-07-10 | $23.73 | $23.73 | $23.63 | $23.68 | $21.04 | 15,485 |
2018-07-09 | $23.66 | $23.67 | $23.61 | $23.65 | $21.00 | 12,317 |
2018-07-06 | $23.61 | $23.68 | $23.55 | $23.56 | $20.93 | 5,297 |
2018-07-05 | $23.64 | $23.66 | $23.55 | $23.63 | $20.99 | 21,076 |
2018-07-03 | $23.62 | $23.62 | $23.51 | $23.61 | $20.97 | 22,918 |
2018-07-02 | $23.54 | $23.57 | $23.42 | $23.53 | $20.90 | 34,716 |
2018-06-29 | $23.56 | $23.65 | $23.54 | $23.61 | $20.91 | 17,388 |
2018-06-28 | $23.62 | $23.63 | $23.58 | $23.62 | $20.92 | 14,818 |
2018-06-27 | $23.61 | $23.63 | $23.49 | $23.61 | $20.91 | 14,025 |
2018-06-26 | $23.39 | $23.54 | $23.39 | $23.50 | $20.82 | 64,204 |
2018-06-25 | $23.51 | $23.53 | $23.49 | $23.49 | $20.81 | 5,504 |
2018-06-22 | $23.49 | $23.51 | $23.42 | $23.42 | $20.74 | 10,286 |
2018-06-21 | $23.51 | $23.52 | $23.46 | $23.50 | $20.81 | 10,732 |
2018-06-20 | $23.53 | $23.55 | $23.45 | $23.45 | $20.77 | 13,627 |
2018-06-19 | $23.51 | $23.62 | $23.51 | $23.58 | $20.88 | 9,459 |
2018-06-18 | $23.53 | $23.64 | $23.53 | $23.55 | $20.86 | 17,676 |
2018-06-15 | $23.62 | $23.66 | $23.54 | $23.54 | $20.85 | 9,874 |
2018-06-14 | $23.48 | $23.58 | $23.48 | $23.58 | $20.88 | 11,501 |
2018-06-13 | $23.49 | $23.53 | $23.45 | $23.49 | $20.80 | 17,473 |
2018-06-12 | $23.49 | $23.53 | $23.48 | $23.52 | $20.83 | 4,274 |
2018-06-11 | $23.49 | $23.53 | $23.43 | $23.45 | $20.77 | 18,115 |
2018-06-08 | $23.54 | $23.58 | $23.51 | $23.53 | $20.84 | 11,575 |
2018-06-07 | $23.49 | $23.61 | $23.44 | $23.50 | $20.81 | 20,885 |
2018-06-06 | $23.53 | $23.54 | $23.45 | $23.50 | $20.81 | 23,076 |
2018-06-05 | $23.57 | $23.63 | $23.55 | $23.59 | $20.89 | 9,976 |
2018-06-04 | $23.51 | $23.57 | $23.51 | $23.52 | $20.83 | 15,094 |
2018-06-01 | $23.55 | $23.60 | $23.53 | $23.58 | $20.88 | 19,947 |
2018-05-31 | $23.77 | $23.81 | $23.72 | $23.73 | $20.95 | 43,538 |
2018-05-30 | $23.76 | $23.80 | $23.71 | $23.73 | $20.95 | 15,307 |
2018-05-29 | $23.69 | $23.90 | $23.69 | $23.83 | $21.04 | 10,722 |
2018-05-25 | $23.69 | $23.70 | $23.55 | $23.63 | $20.86 | 12,511 |
2018-05-24 | $23.55 | $23.60 | $23.52 | $23.52 | $20.76 | 11,747 |
2018-05-23 | $23.51 | $23.51 | $23.46 | $23.49 | $20.74 | 12,264 |
2018-05-22 | $23.38 | $23.43 | $23.37 | $23.39 | $20.65 | 81,618 |
2018-05-21 | $23.42 | $23.44 | $23.37 | $23.44 | $20.69 | 12,115 |
2018-05-18 | $23.37 | $23.43 | $23.34 | $23.43 | $20.68 | 9,596 |
2018-05-17 | $23.36 | $23.36 | $23.29 | $23.30 | $20.57 | 35,972 |
2018-05-16 | $23.41 | $23.41 | $23.32 | $23.36 | $20.62 | 10,565 |
2018-05-15 | $23.45 | $23.45 | $23.34 | $23.39 | $20.65 | 47,731 |
2018-05-14 | $23.53 | $23.54 | $23.46 | $23.49 | $20.74 | 10,001 |
2018-05-11 | $23.54 | $23.55 | $23.53 | $23.55 | $20.79 | 6,645 |
2018-05-10 | $23.52 | $23.53 | $23.47 | $23.51 | $20.75 | 15,051 |
2018-05-09 | $23.37 | $23.45 | $23.37 | $23.42 | $20.68 | 7,691 |
2018-05-08 | $23.49 | $23.49 | $23.41 | $23.46 | $20.71 | 14,847 |
2018-05-07 | $23.52 | $23.54 | $23.49 | $23.53 | $20.77 | 13,158 |
2018-05-04 | $23.52 | $23.54 | $23.49 | $23.54 | $20.78 | 4,747 |
2018-05-03 | $23.52 | $23.59 | $23.50 | $23.50 | $20.75 | 3,195 |
2018-05-02 | $23.47 | $23.54 | $23.47 | $23.52 | $20.76 | 10,504 |
2018-05-01 | $23.49 | $23.53 | $23.46 | $23.46 | $20.71 | 21,244 |
2018-04-30 | $23.64 | $23.67 | $23.57 | $23.58 | $20.76 | 23,744 |
2018-04-27 | $23.65 | $23.65 | $23.62 | $23.64 | $20.81 | 5,089 |
2018-04-26 | $23.63 | $23.63 | $23.58 | $23.61 | $20.78 | 8,545 |
2018-04-25 | $23.55 | $23.57 | $23.49 | $23.51 | $20.69 | 15,134 |
2018-04-24 | $23.59 | $23.62 | $23.57 | $23.58 | $20.75 | 10,272 |
2018-04-23 | $23.62 | $23.65 | $23.56 | $23.57 | $20.75 | 4,814 |
2018-04-20 | $23.64 | $23.70 | $23.64 | $23.66 | $20.83 | 11,583 |
2018-04-19 | $23.77 | $23.77 | $23.67 | $23.76 | $20.91 | 23,351 |
2018-04-18 | $23.85 | $23.90 | $23.83 | $23.83 | $20.98 | 13,712 |
2018-04-17 | $23.98 | $23.98 | $23.87 | $23.95 | $21.08 | 25,509 |
2018-04-16 | $23.92 | $23.98 | $23.84 | $23.94 | $21.07 | 25,792 |
2018-04-13 | $23.90 | $23.97 | $23.89 | $23.97 | $21.10 | 12,046 |
2018-04-12 | $23.91 | $23.94 | $23.90 | $23.91 | $21.05 | 7,431 |
2018-04-11 | $24.04 | $24.07 | $23.93 | $23.97 | $21.10 | 14,259 |
2018-04-10 | $23.93 | $23.96 | $23.89 | $23.94 | $21.07 | 8,806 |
2018-04-09 | $23.85 | $23.96 | $23.85 | $23.94 | $21.07 | 6,920 |
2018-04-06 | $23.98 | $23.98 | $23.88 | $23.93 | $21.06 | 6,298 |
2018-04-05 | $23.81 | $23.89 | $23.81 | $23.86 | $21.00 | 12,196 |
2018-04-04 | $23.90 | $23.95 | $23.84 | $23.90 | $21.04 | 84,208 |
2018-04-03 | $23.89 | $23.94 | $23.83 | $23.83 | $20.98 | 13,887 |
2018-04-02 | $23.81 | $24.01 | $23.81 | $23.87 | $21.01 | 15,295 |
2018-03-29 | $24.00 | $24.07 | $23.91 | $24.07 | $21.12 | 13,201 |
2018-03-28 | $24.05 | $24.05 | $23.87 | $23.91 | $20.98 | 12,325 |
2018-03-27 | $23.83 | $23.91 | $23.78 | $23.87 | $20.95 | 25,561 |
2018-03-26 | $23.80 | $23.86 | $23.76 | $23.79 | $20.88 | 5,385 |
2018-03-23 | $23.77 | $23.90 | $23.77 | $23.85 | $20.93 | 5,627 |
2018-03-22 | $23.82 | $23.93 | $23.82 | $23.88 | $20.96 | 8,441 |
2018-03-21 | $23.86 | $23.86 | $23.77 | $23.80 | $20.89 | 7,782 |
2018-03-20 | $23.90 | $23.90 | $23.85 | $23.87 | $20.95 | 24,511 |
2018-03-19 | $23.93 | $23.97 | $23.90 | $23.93 | $21.00 | 12,806 |
2018-03-16 | $23.93 | $23.95 | $23.90 | $23.93 | $21.01 | 4,849 |
2018-03-15 | $23.93 | $24.05 | $23.91 | $23.94 | $21.01 | 112,652 |
2018-03-14 | $23.95 | $23.99 | $23.92 | $23.94 | $21.01 | 13,806 |
2018-03-13 | $23.94 | $23.97 | $23.88 | $23.90 | $20.98 | 15,831 |
2018-03-12 | $23.90 | $23.95 | $23.83 | $23.95 | $21.02 | 6,704 |
2018-03-09 | $24.01 | $24.03 | $23.80 | $23.94 | $21.01 | 9,914 |
2018-03-08 | $24.00 | $24.01 | $23.94 | $24.00 | $21.06 | 57,555 |
2018-03-07 | $24.00 | $24.01 | $23.91 | $23.94 | $21.01 | 9,688 |
2018-03-06 | $23.95 | $23.97 | $23.93 | $23.93 | $21.00 | 10,951 |
2018-03-05 | $23.94 | $23.98 | $23.83 | $23.87 | $20.95 | 14,363 |
2018-03-02 | $24.03 | $24.03 | $23.90 | $23.97 | $21.04 | 15,982 |
2018-03-01 | $23.94 | $24.10 | $23.93 | $24.07 | $21.12 | 36,939 |
2018-02-28 | $24.13 | $24.13 | $24.00 | $24.10 | $21.09 | 38,093 |
2018-02-27 | $24.03 | $24.11 | $23.95 | $23.95 | $20.96 | 13,766 |
2018-02-26 | $24.19 | $24.20 | $24.06 | $24.17 | $21.15 | 9,484 |
2018-02-23 | $24.05 | $24.14 | $24.05 | $24.06 | $21.06 | 5,219 |
2018-02-22 | $24.05 | $24.06 | $23.99 | $24.02 | $21.02 | 12,398 |
2018-02-21 | $24.11 | $24.11 | $23.95 | $23.95 | $20.96 | 38,604 |
2018-02-20 | $24.04 | $24.06 | $24.03 | $24.05 | $21.05 | 16,606 |
2018-02-16 | $24.13 | $24.14 | $24.07 | $24.09 | $21.08 | 17,422 |
2018-02-15 | $24.02 | $24.04 | $23.98 | $24.02 | $21.02 | 16,931 |
2018-02-14 | $23.98 | $23.98 | $23.90 | $23.91 | $20.92 | 16,603 |
2018-02-13 | $24.08 | $24.13 | $24.03 | $24.08 | $21.07 | 12,092 |
2018-02-12 | $24.17 | $24.17 | $24.04 | $24.12 | $21.11 | 12,466 |
2018-02-09 | $24.10 | $24.16 | $24.10 | $24.10 | $21.09 | 17,691 |
2018-02-08 | $24.11 | $24.22 | $24.11 | $24.21 | $21.19 | 1,892,597 |
2018-02-07 | $24.21 | $24.31 | $24.20 | $24.20 | $21.18 | 5,121 |
2018-02-06 | $24.29 | $24.39 | $24.27 | $24.30 | $21.27 | 8,161 |
2018-02-05 | $24.19 | $24.43 | $24.17 | $24.41 | $21.36 | 28,505 |
2018-02-02 | $24.33 | $24.33 | $24.27 | $24.28 | $21.25 | 8,605 |
2018-02-01 | $24.41 | $24.49 | $24.33 | $24.34 | $21.30 | 9,140 |
2018-01-31 | $24.66 | $24.66 | $24.52 | $24.56 | $21.43 | 8,875 |
2018-01-30 | $24.64 | $24.64 | $24.50 | $24.53 | $21.41 | 17,078 |
2018-01-29 | $24.55 | $24.68 | $24.50 | $24.68 | $21.54 | 73,072 |
2018-01-26 | $24.69 | $24.69 | $24.57 | $24.68 | $21.54 | 7,188 |
2018-01-25 | $24.59 | $24.73 | $24.59 | $24.72 | $21.57 | 235,699 |
2018-01-24 | $24.65 | $24.67 | $24.60 | $24.65 | $21.51 | 16,152 |
2018-01-23 | $24.63 | $24.71 | $24.63 | $24.69 | $21.55 | 800,302 |
2018-01-22 | $24.55 | $24.64 | $24.55 | $24.58 | $21.45 | 39,279 |
2018-01-19 | $24.67 | $24.67 | $24.60 | $24.60 | $21.47 | 16,221 |
2018-01-18 | $24.65 | $24.71 | $24.62 | $24.70 | $21.56 | 10,877 |
2018-01-17 | $24.85 | $24.85 | $24.73 | $24.80 | $21.64 | 29,761 |
2018-01-16 | $24.83 | $24.88 | $24.80 | $24.85 | $21.69 | 40,209 |
2018-01-12 | $24.79 | $24.84 | $24.70 | $24.84 | $21.68 | 6,774 |
2018-01-11 | $24.76 | $24.87 | $24.72 | $24.87 | $21.70 | 34,939 |
2018-01-10 | $24.71 | $24.71 | $24.68 | $24.68 | $21.54 | 3,178 |
2018-01-09 | $24.91 | $24.91 | $24.66 | $24.76 | $21.60 | 83,985 |
2018-01-08 | $24.99 | $24.99 | $24.80 | $24.86 | $21.70 | 19,780 |
2018-01-05 | $24.83 | $24.87 | $24.82 | $24.83 | $21.67 | 6,895 |
2018-01-04 | $24.86 | $24.91 | $24.84 | $24.90 | $21.73 | 12,819 |
2018-01-03 | $24.90 | $24.91 | $24.85 | $24.89 | $21.72 | 59,061 |
2018-01-02 | $24.88 | $24.92 | $24.78 | $24.87 | $21.70 | 33,677 |
2017-12-29 | $24.85 | $24.97 | $24.85 | $24.94 | $21.76 | 22,833 |
2017-12-28 | $24.84 | $24.92 | $24.84 | $24.86 | $21.70 | 2,309 |
2017-12-27 | $24.83 | $24.92 | $24.75 | $24.90 | $21.73 | 45,301 |
2017-12-26 | $25.89 | $25.89 | $24.69 | $24.78 | $21.63 | 22,746 |
2017-12-22 | $24.74 | $25.04 | $24.70 | $24.70 | $21.56 | 337,774 |
2017-12-21 | $24.71 | $24.77 | $24.65 | $24.77 | $21.62 | 4,617 |
2017-12-20 | $24.70 | $24.80 | $24.70 | $24.77 | $21.58 | 6,378 |
2017-12-19 | $24.83 | $24.83 | $24.77 | $24.78 | $21.59 | 4,272 |
2017-12-18 | $24.94 | $24.96 | $24.87 | $24.93 | $21.72 | 5,355 |
2017-12-15 | $24.86 | $25.00 | $24.86 | $24.95 | $21.74 | 11,869 |
2017-12-14 | $24.88 | $25.00 | $24.88 | $24.96 | $21.75 | 9,026 |
2017-12-13 | $24.85 | $24.98 | $24.85 | $24.91 | $21.70 | 6,038 |
2017-12-12 | $24.78 | $24.88 | $24.78 | $24.85 | $21.65 | 7,088 |
2017-12-11 | $24.86 | $24.91 | $24.81 | $24.88 | $21.68 | 4,034 |
2017-12-08 | $24.83 | $24.91 | $24.83 | $24.88 | $21.68 | 826,161 |
2017-12-07 | $24.91 | $24.95 | $24.88 | $24.89 | $21.69 | 2,783 |
2017-12-06 | $24.95 | $24.99 | $24.95 | $24.99 | $21.77 | 1,040 |
2017-12-05 | $24.84 | $24.94 | $24.83 | $24.94 | $21.73 | 7,186 |
2017-12-04 | $24.81 | $24.81 | $24.78 | $24.80 | $21.61 | 799 |
2017-12-01 | $24.75 | $24.91 | $24.75 | $24.91 | $21.70 | 602 |
2017-11-30 | $24.86 | $24.90 | $24.82 | $24.87 | $21.59 | 19,475 |
2017-11-29 | $24.86 | $24.91 | $24.86 | $24.90 | $21.61 | 3,678 |
2017-11-28 | $24.95 | $25.00 | $24.95 | $24.98 | $21.68 | 1,933 |
2017-11-27 | $24.98 | $24.98 | $24.93 | $24.94 | $21.65 | 991 |
2017-11-24 | $24.91 | $24.95 | $24.91 | $24.95 | $21.65 | 1,250 |
2017-11-22 | $24.91 | $24.98 | $24.90 | $24.98 | $21.68 | 3,114 |
2017-11-21 | $24.85 | $24.85 | $24.83 | $24.83 | $21.55 | 1,127 |
2017-11-20 | $24.79 | $24.84 | $24.77 | $24.84 | $21.56 | 5,265 |
2017-11-17 | $24.84 | $24.86 | $24.82 | $24.85 | $21.57 | 1,210 |
2017-11-16 | $24.77 | $24.80 | $24.76 | $24.79 | $21.52 | 2,606 |
2017-11-15 | $24.78 | $24.85 | $24.78 | $24.85 | $21.57 | 2,460 |
2017-11-14 | $24.78 | $24.81 | $24.78 | $24.78 | $21.51 | 2,078 |
2017-11-13 | $24.72 | $24.74 | $24.72 | $24.72 | $21.46 | 970 |
2017-11-10 | $24.78 | $24.78 | $24.76 | $24.76 | $21.49 | 3,229 |
2017-11-09 | $24.90 | $24.92 | $24.86 | $24.90 | $21.61 | 3,766 |
2017-11-08 | $24.95 | $24.96 | $24.92 | $24.93 | $21.64 | 2,968 |
2017-11-07 | $24.98 | $25.00 | $24.95 | $24.97 | $21.67 | 5,273 |
2017-11-06 | $24.97 | $25.02 | $24.97 | $25.01 | $21.71 | 6,545 |
2017-11-03 | $24.94 | $24.99 | $24.92 | $24.99 | $21.69 | 7,396 |
2017-11-02 | $24.96 | $24.99 | $24.96 | $24.99 | $21.69 | 2,266 |
2017-11-01 | $24.97 | $24.97 | $24.90 | $24.95 | $21.65 | 4,823 |
2017-10-31 | $25.04 | $25.04 | $25.04 | $25.04 | $21.64 | 1,100 |
2017-10-30 | $25.05 | $25.05 | $25.00 | $25.03 | $21.64 | 1,171 |
2017-10-27 | $24.94 | $24.96 | $24.94 | $24.96 | $21.57 | 2,479 |
2017-10-26 | $24.91 | $24.91 | $24.91 | $24.91 | $21.53 | 414 |
2017-10-25 | $24.88 | $24.90 | $24.84 | $24.90 | $21.52 | 3,793 |
2017-10-24 | $24.96 | $24.98 | $24.96 | $24.98 | $21.59 | 7,528 |
2017-10-23 | $24.97 | $25.04 | $24.97 | $25.00 | $21.61 | 4,536 |
2017-10-20 | $24.90 | $24.93 | $24.88 | $24.93 | $21.55 | 4,941 |
2017-10-19 | $24.96 | $24.96 | $24.96 | $24.96 | $21.57 | 0 |
2017-10-18 | $24.97 | $24.98 | $24.95 | $24.96 | $21.57 | 11,591 |
2017-10-17 | $25.02 | $25.06 | $25.02 | $25.06 | $21.66 | 1,383 |
2017-10-16 | $25.05 | $25.05 | $25.04 | $25.04 | $21.64 | 400 |
2017-10-13 | $25.01 | $25.05 | $25.01 | $25.05 | $21.65 | 700 |
2017-10-12 | $24.93 | $24.93 | $24.93 | $24.93 | $21.55 | 0 |
2017-10-11 | $24.93 | $24.93 | $24.93 | $24.93 | $21.55 | 0 |
2017-10-10 | $24.93 | $24.93 | $24.93 | $24.93 | $21.55 | 200 |
2017-10-09 | $24.90 | $24.90 | $24.88 | $24.88 | $21.50 | 4,230 |
2017-10-06 | $24.84 | $24.88 | $24.83 | $24.88 | $21.50 | 3,567 |
2017-10-05 | $24.93 | $24.93 | $24.90 | $24.92 | $21.54 | 4,099 |
2017-10-04 | $24.95 | $24.95 | $24.92 | $24.92 | $21.54 | 1,655 |
2017-10-03 | $24.89 | $24.92 | $24.89 | $24.92 | $21.54 | 1,294 |
2017-10-02 | $24.90 | $24.90 | $24.83 | $24.85 | $21.48 | 3,665 |
2017-09-29 | $24.84 | $24.86 | $24.84 | $24.84 | $21.47 | 3,092 |
2017-09-28 | $24.82 | $24.85 | $24.80 | $24.85 | $21.48 | 2,701 |
2017-09-27 | $24.81 | $24.84 | $24.80 | $24.81 | $21.44 | 4,727 |
2017-09-26 | $24.86 | $24.86 | $24.86 | $24.86 | $21.49 | 235 |
2017-09-25 | $24.88 | $24.96 | $24.88 | $24.96 | $21.57 | 1,084 |
2017-09-22 | $24.87 | $24.87 | $24.86 | $24.87 | $21.49 | 1,446 |
2017-09-21 | $24.81 | $24.81 | $24.81 | $24.81 | $21.44 | 4,000 |
2017-09-20 | $24.90 | $24.90 | $24.84 | $24.86 | $21.49 | 1,670 |
2017-09-19 | $24.98 | $24.98 | $24.86 | $24.86 | $21.49 | 3,500 |
2017-09-18 | $25.01 | $25.01 | $24.92 | $24.97 | $21.58 | 3,885 |
2017-09-15 | $24.96 | $24.96 | $24.96 | $24.96 | $21.57 | 400 |
2017-09-14 | $24.90 | $24.90 | $24.90 | $24.90 | $21.52 | 101 |
iShares iBonds Dec 2027 Term Corporate ETF (IBDS) News Headlines
Recent iShares iBonds Dec 2027 Term Corporate ETF (IBDS) News
Similar Companies to iShares iBonds Dec 2027 Term Corporate ETF (IBDS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |